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, 2009 64.54 65.59 64.36 65.25 1,420,596 +0.33(+0.51%)
Nov 27, 2009 64.56 65.40 63.84 64.92 677,847 -1.71(-2.57%)
Nov 25, 2009 65.78 66.86 64.77 66.63 1,118,553 +0.97(+1.48%)
Nov 24, 2009 65.32 65.94 65.00 65.66 1,301,126 +0.34(+0.52%)
Nov 23, 2009 65.90 66.85 64.99 65.32 1,226,339 +0.55(+0.85%)
Nov 20, 2009 63.83 65.14 63.49 64.77 2,699,160 +0.58(+0.90%)
Nov 19, 2009 65.19 65.38 63.69 64.19 1,954,025 -1.61(-2.45%)
Nov 18, 2009 67.24 67.51 65.50 65.80 1,542,599 -1.26(-1.88%)
Nov 17, 2009 67.74 67.85 66.66 67.06 1,486,970 -0.74(-1.09%)
Nov 16, 2009 66.57 68.35 66.57 67.80 1,694,751 +1.76(+2.67%)
Nov 13, 2009 65.50 66.23 65.12 66.04 2,605,532 -0.80(-1.20%)
Nov 12, 2009 68.98 69.51 66.54 66.84 1,702,022 -2.87(-4.12%)
Nov 11, 2009 70.50 71.22 69.39 69.71 1,318,424 -0.29(-0.41%)
Nov 10, 2009 68.75 70.20 68.50 70.00 1,581,293 +0.81(+1.17%)
Nov 09, 2009 68.06 69.31 67.84 69.19 1,286,606 +2.45(+3.67%)
Nov 06, 2009 65.84 67.70 65.73 66.74 1,056,980 +0.28(+0.42%)
Nov 05, 2009 66.60 67.14 65.32 66.46 1,640,181 +0.32(+0.48%)
Nov 04, 2009 67.19 67.89 65.87 66.14 1,494,752 -0.13(-0.20%)
Nov 03, 2009 64.66 66.56 64.04 66.27 1,916,344 +0.58(+0.88%)
Nov 02, 2009 66.00 67.48 64.87 65.69 2,315,087 +0.06(+0.09%)
Oct 30, 2009 68.33 68.47 64.75 65.63 2,884,840 -2.88(-4.20%)
Oct 29, 2009 67.83 69.74 67.10 68.51 2,583,631 +1.58(+2.36%)
Oct 28, 2009 69.72 69.72 66.69 66.93 2,051,783 -3.41(-4.85%)
Oct 27, 2009 70.67 71.46 69.34 70.34 1,936,428 +0.31(+0.44%)
Oct 26, 2009 69.94 73.60 69.94 70.03 2,564,637 +0.54(+0.78%)
Oct 23, 2009 69.63 69.81 68.87 69.49 1,319,133 -1.62(-2.28%)
Oct 22, 2009 69.81 71.26 69.19 71.11 1,429,396 +0.93(+1.33%)
Oct 21, 2009 71.48 72.70 70.13 70.18 2,882,633 -1.92(-2.66%)
Oct 20, 2009 71.93 72.30 71.57 72.10 1,928,875 -1.57(-2.13%)
Oct 19, 2009 73.43 74.02 73.06 73.67 1,287,187 +0.08(+0.11%)
Oct 16, 2009 72.84 73.88 72.17 73.59 1,484,371 +0.18(+0.25%)
Oct 15, 2009 71.64 73.46 71.28 73.41 1,421,914 +1.17(+1.62%)
Oct 14, 2009 72.33 72.38 71.40 72.24 1,120,994 +1.11(+1.56%)
Oct 13, 2009 71.68 71.84 69.78 71.13 1,273,205 -0.37(-0.52%)
Oct 12, 2009 72.29 72.65 71.02 71.50 915,902 +0.83(+1.17%)
Oct 09, 2009 70.32 70.84 69.89 70.67 1,063,259 +0.30(+0.43%)
Oct 08, 2009 68.25 70.68 68.10 70.37 1,397,902 +2.54(+3.74%)
Oct 07, 2009 67.32 68.02 66.91 67.83 1,360,526 +0.20(+0.30%)
Oct 06, 2009 66.94 68.08 66.67 67.63 1,488,218 +1.72(+2.61%)
Oct 05, 2009 64.39 65.97 63.76 65.91 1,485,195 +1.71(+2.66%)
Oct 02, 2009 62.26 64.53 62.25 64.20 1,694,310 +0.77(+1.21%)
Oct 01, 2009 65.82 66.16 63.40 63.43 1,352,929 -2.53(-3.84%)
Sep 30, 2009 67.18 67.18 65.27 65.96 2,099,586 -0.50(-0.75%)
Sep 29, 2009 66.59 67.00 65.66 66.46 990,020 -0.33(-0.49%)
Sep 28, 2009 66.15 66.83 65.49 66.79 914,662 +1.00(+1.52%)
Sep 25, 2009 66.16 66.56 64.80 65.79 909,639 -0.12(-0.18%)
Sep 24, 2009 67.26 67.43 65.57 65.91 1,701,365 -1.30(-1.93%)
Sep 23, 2009 68.99 68.99 66.61 67.21 1,536,264 -1.58(-2.30%)
Sep 22, 2009 69.28 69.31 68.31 68.79 1,018,824 +0.79(+1.16%)
Sep 21, 2009 67.41 68.16 67.00 68.00 1,577,877 -0.88(-1.28%)
Sep 18, 2009 70.01 70.07 68.28 68.88 1,592,038 -0.69(-0.99%)
Sep 17, 2009 70.07 70.35 69.21 69.57 1,722,672 +0.03(+0.04%)
Sep 16, 2009 68.98 70.16 68.55 69.54 2,447,189 +0.89(+1.30%)
Sep 15, 2009 67.40 69.00 67.14 68.65 1,522,380 +1.71(+2.55%)
Sep 14, 2009 65.15 66.97 64.72 66.94 1,569,682 +0.82(+1.24%)
Sep 11, 2009 67.06 67.87 64.82 66.12 1,645,952 -0.52(-0.78%)
Sep 10, 2009 65.30 66.83 64.54 66.64 1,491,585 +1.69(+2.60%)
Sep 09, 2009 63.49 65.29 63.47 64.95 1,973,248 +1.69(+2.67%)
Sep 08, 2009 62.43 63.36 62.20 63.26 1,121,679 +2.19(+3.59%)
Sep 04, 2009 59.98 61.07 59.75 61.07 627,435 +0.97(+1.61%)
Sep 03, 2009 60.18 60.42 59.60 60.10 1,100,178 +0.52(+0.87%)
Sep 02, 2009 58.81 60.04 58.81 59.58 1,276,025 +0.50(+0.85%)
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.