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 (%)
Mar 31, 2005 66.75 68.37 66.74 68.02 3,047,200 +1.98(+3.00%)
Mar 30, 2005 65.16 66.08 64.42 66.04 4,600,400 +1.13(+1.74%)
Mar 29, 2005 66.05 66.88 64.85 64.91 3,050,800 -1.39(-2.10%)
Mar 28, 2005 66.35 66.80 65.70 66.30 3,140,800 -0.05(-0.08%)
Mar 24, 2005 66.38 67.60 65.73 66.35 3,442,000 +0.28(+0.42%)
Mar 23, 2005 67.26 67.26 65.60 66.07 3,494,000 -1.89(-2.78%)
Mar 22, 2005 68.47 69.67 67.93 67.96 2,911,600 -0.51(-0.74%)
Mar 21, 2005 68.65 69.20 67.67 68.47 2,365,200 -0.22(-0.32%)
Mar 18, 2005 68.20 68.86 67.80 68.69 3,259,200 +0.95(+1.40%)
Mar 17, 2005 67.65 68.70 67.37 67.74 3,292,800 +0.66(+0.98%)
Mar 16, 2005 67.16 68.30 66.59 67.08 3,642,400 -0.08(-0.12%)
Mar 15, 2005 67.99 68.40 66.98 67.16 2,218,000 -0.63(-0.93%)
Mar 14, 2005 67.25 67.98 66.50 67.79 2,786,000 +0.55(+0.82%)
Mar 11, 2005 66.12 68.08 65.92 67.24 3,784,000 +1.12(+1.69%)
Mar 10, 2005 67.31 67.31 64.66 66.12 4,006,000 -1.61(-2.38%)
Mar 09, 2005 68.83 70.59 67.66 67.73 5,699,200 -0.75(-1.10%)
Mar 08, 2005 68.71 69.25 68.25 68.48 2,834,400 -0.12(-0.17%)
Mar 07, 2005 68.67 68.91 67.48 68.60 2,494,400 -0.07(-0.10%)
Mar 04, 2005 68.28 68.77 67.76 68.67 4,712,800 +0.43(+0.63%)
Mar 03, 2005 67.95 68.70 67.85 68.24 3,844,800 +0.99(+1.47%)
Mar 02, 2005 66.23 67.37 65.80 67.25 3,888,800 +0.97(+1.46%)
Mar 01, 2005 67.50 67.62 64.80 66.28 3,945,600 -1.36(-2.01%)
Feb 28, 2005 68.55 70.05 65.82 67.64 5,240,400 -0.81(-1.18%)
Feb 25, 2005 65.81 68.58 65.81 68.45 6,318,000 +2.39(+3.62%)
Feb 24, 2005 64.87 66.07 64.40 66.06 3,074,800 +1.60(+2.48%)
Feb 23, 2005 64.80 65.40 64.15 64.46 3,040,800 +0.44(+0.69%)
Feb 22, 2005 65.11 65.95 63.71 64.02 6,096,400 -0.84(-1.30%)
Feb 18, 2005 63.63 65.12 63.63 64.86 2,845,200 +1.36(+2.14%)
Feb 17, 2005 64.32 64.45 62.90 63.50 4,899,200 -0.80(-1.24%)
Feb 16, 2005 62.48 64.45 62.13 64.30 2,871,600 +2.02(+3.24%)
Feb 15, 2005 62.45 62.45 61.80 62.28 1,908,000 +0.02(+0.03%)
Feb 14, 2005 62.95 63.04 61.92 62.26 2,940,000 -0.14(-0.22%)
Feb 11, 2005 61.42 62.51 60.95 62.40 2,704,000 +0.98(+1.60%)
Feb 10, 2005 60.45 61.72 60.05 61.42 3,034,400 +1.47(+2.45%)
Feb 09, 2005 59.80 60.64 59.20 59.95 3,192,400 +0.15(+0.25%)
Feb 08, 2005 59.51 60.07 59.15 59.80 2,676,000 +0.15(+0.25%)
Feb 07, 2005 59.80 59.97 59.20 59.65 4,250,800 -0.15(-0.25%)
Feb 04, 2005 60.04 60.04 59.28 59.80 5,463,200 +0.01(+0.02%)
Feb 03, 2005 59.94 60.14 59.20 59.79 4,792,400 -0.30(-0.50%)
Feb 02, 2005 59.62 60.23 59.48 60.09 4,092,000 +0.62(+1.04%)
Feb 01, 2005 59.50 60.19 59.29 59.47 4,452,000 +0.30(+0.51%)
Jan 31, 2005 58.25 59.60 57.70 59.17 2,125,600 +0.77(+1.32%)
Jan 28, 2005 59.38 59.38 57.96 58.40 2,134,400 -1.18(-1.98%)
Jan 27, 2005 58.89 59.65 58.70 59.58 2,506,800 +0.69(+1.17%)
Jan 26, 2005 58.30 59.00 57.90 58.89 2,607,600 +0.57(+0.98%)
Jan 25, 2005 59.00 59.20 57.81 58.32 2,952,400 -0.54(-0.92%)
Jan 24, 2005 59.35 59.58 58.79 58.86 1,576,000 +0.03(+0.05%)
Jan 21, 2005 60.00 60.20 58.83 58.83 2,676,400 +0.09(+0.15%)
Jan 20, 2005 59.20 59.42 57.93 58.74 2,938,800 -0.93(-1.56%)
Jan 19, 2005 59.77 60.25 59.39 59.67 3,088,800 -0.10(-0.17%)
Jan 18, 2005 59.60 60.18 59.21 59.77 2,725,600 +0.72(+1.22%)
Jan 14, 2005 58.65 59.10 58.10 59.05 2,092,800 +0.65(+1.11%)
Jan 13, 2005 57.81 59.28 57.75 58.40 2,763,600 +0.84(+1.46%)
Jan 12, 2005 56.78 57.76 56.40 57.56 3,679,200 +0.81(+1.43%)
Jan 11, 2005 57.00 57.40 56.62 56.75 2,484,000 -0.40(-0.70%)
Jan 10, 2005 57.10 58.10 57.04 57.15 4,277,600 +0.74(+1.31%)
Jan 07, 2005 57.07 57.07 55.56 56.41 3,859,200 -0.31(-0.55%)
Jan 06, 2005 55.99 57.23 55.97 56.72 6,124,400 +0.61(+1.09%)
Jan 05, 2005 57.25 57.74 55.92 56.11 5,198,400 -1.28(-2.23%)
Jan 04, 2005 58.35 58.83 57.31 57.39 4,729,600 -0.86(-1.48%)
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.