Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Energy (NY: NBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 53.29 53.68 52.63 53.50 1,417,900 +0.39(+0.73%)
Nov 29, 2006 51.10 53.14 51.05 53.11 1,868,000 +2.46(+4.86%)
Nov 28, 2006 49.29 50.86 49.29 50.65 1,208,000 +1.68(+3.43%)
Nov 27, 2006 49.42 49.99 48.93 48.97 922,500 -0.65(-1.31%)
Nov 24, 2006 49.33 50.16 49.33 49.62 287,000 +0.27(+0.55%)
Nov 22, 2006 49.70 50.00 48.79 49.35 1,037,300 -0.43(-0.86%)
Nov 21, 2006 49.44 49.83 49.22 49.78 1,102,800 +0.54(+1.10%)
Nov 20, 2006 50.63 50.63 48.55 49.24 1,136,800 +0.09(+0.18%)
Nov 17, 2006 48.20 49.55 48.20 49.15 1,814,600 +0.13(+0.27%)
Nov 16, 2006 50.99 50.99 48.89 49.02 1,184,200 -1.58(-3.12%)
Nov 15, 2006 49.60 50.99 49.55 50.60 1,603,600 +1.25(+2.53%)
Nov 14, 2006 49.22 49.61 48.61 49.35 886,000 +0.29(+0.59%)
Nov 13, 2006 49.26 49.32 48.55 49.06 1,027,700 -0.61(-1.23%)
Nov 10, 2006 49.61 50.00 49.39 49.67 1,049,700 -0.15(-0.30%)
Nov 09, 2006 49.83 50.39 49.57 49.82 1,461,400 +0.39(+0.79%)
Nov 08, 2006 48.21 49.58 48.20 49.43 1,082,900 +0.81(+1.67%)
Nov 07, 2006 48.80 49.30 48.45 48.62 1,090,500 -0.45(-0.92%)
Nov 06, 2006 49.06 49.53 48.69 49.07 1,192,100 -0.04(-0.08%)
Nov 03, 2006 47.50 49.29 47.45 49.11 1,717,500 +2.21(+4.71%)
Nov 02, 2006 46.93 47.41 46.40 46.90 1,605,800 -0.55(-1.16%)
Nov 01, 2006 48.63 48.69 47.27 47.45 1,239,300 -1.18(-2.43%)
Oct 31, 2006 48.16 48.91 47.38 48.63 1,459,800 +0.43(+0.89%)
Oct 30, 2006 48.10 48.79 47.85 48.20 830,800 -0.39(-0.80%)
Oct 27, 2006 48.75 50.00 48.59 48.59 1,016,800 -0.56(-1.14%)
Oct 26, 2006 49.50 49.78 48.33 49.15 1,245,800 -0.15(-0.30%)
Oct 25, 2006 49.14 49.86 48.73 49.30 2,006,600 -0.04(-0.08%)
Oct 24, 2006 47.37 49.34 47.31 49.34 1,616,400 +1.54(+3.22%)
Oct 23, 2006 47.20 48.19 47.15 47.80 1,067,500 -0.18(-0.38%)
Oct 20, 2006 48.24 48.25 47.43 47.98 1,333,400 -0.17(-0.35%)
Oct 19, 2006 47.88 48.28 47.48 48.15 1,047,200 +0.66(+1.39%)
Oct 18, 2006 48.32 48.44 47.31 47.49 1,057,600 -0.63(-1.31%)
Oct 17, 2006 48.38 48.57 47.33 48.12 1,027,900 -0.50(-1.03%)
Oct 16, 2006 47.49 48.79 47.33 48.62 1,189,400 +1.37(+2.90%)
Oct 13, 2006 46.53 47.53 46.53 47.25 1,364,100 +0.90(+1.94%)
Oct 12, 2006 45.20 46.42 44.91 46.35 1,523,900 +1.13(+2.50%)
Oct 11, 2006 45.35 45.96 44.88 45.22 967,000 -0.53(-1.16%)
Oct 10, 2006 44.36 45.80 44.36 45.75 1,134,300 +1.29(+2.90%)
Oct 09, 2006 45.39 45.77 44.39 44.46 915,800 -0.61(-1.35%)
Oct 06, 2006 44.90 45.22 44.35 45.07 1,248,700 +0.07(+0.16%)
Oct 05, 2006 44.75 45.00 44.14 45.00 1,432,700 +1.60(+3.69%)
Oct 04, 2006 42.50 43.47 41.77 43.40 2,030,700 +0.40(+0.93%)
Oct 03, 2006 43.35 43.38 42.58 43.00 1,460,700 -0.95(-2.16%)
Oct 02, 2006 44.95 45.46 43.90 43.95 1,607,900 -1.64(-3.60%)
Sep 29, 2006 45.25 45.90 45.04 45.59 820,800 +0.27(+0.60%)
Sep 28, 2006 45.05 45.84 44.92 45.32 1,187,400 +0.06(+0.13%)
Sep 27, 2006 45.00 45.65 44.60 45.26 2,042,900 +0.61(+1.37%)
Sep 26, 2006 43.08 44.69 43.08 44.65 1,514,400 +1.39(+3.21%)
Sep 25, 2006 42.50 43.40 41.80 43.26 1,834,100 +0.32(+0.75%)
Sep 22, 2006 43.95 43.95 42.74 42.94 1,131,300 -0.76(-1.74%)
Sep 21, 2006 43.72 44.20 43.45 43.70 1,283,500 +0.23(+0.53%)
Sep 20, 2006 44.28 44.66 43.35 43.47 1,521,700 -1.03(-2.31%)
Sep 19, 2006 45.15 45.91 44.15 44.50 1,793,700 -0.81(-1.79%)
Sep 18, 2006 45.32 46.00 44.71 45.31 1,141,900 +0.45(+1.00%)
Sep 15, 2006 44.75 45.18 44.37 44.86 1,656,900 +0.15(+0.34%)
Sep 14, 2006 45.93 46.31 44.54 44.71 1,637,900 -1.05(-2.29%)
Sep 13, 2006 44.92 46.00 44.90 45.76 941,500 +1.11(+2.49%)
Sep 12, 2006 45.03 45.63 44.23 44.65 1,250,500 -0.35(-0.78%)
Sep 11, 2006 44.95 45.80 44.60 45.00 2,332,800 -0.78(-1.70%)
Sep 08, 2006 48.08 48.13 45.76 45.78 1,695,500 -2.05(-4.29%)
Sep 07, 2006 48.14 48.49 47.45 47.83 1,044,800 -0.49(-1.01%)
Sep 06, 2006 49.03 49.44 48.16 48.32 1,275,100 -1.14(-2.30%)
Sep 05, 2006 49.50 50.19 49.13 49.46 2,024,500 -0.10(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.