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 (%)
Jun 30, 2009 59.24 59.93 57.94 58.97 1,790,019 -0.34(-0.57%)
Jun 29, 2009 58.72 59.68 58.15 59.31 1,991,906 +1.22(+2.10%)
Jun 26, 2009 58.28 58.94 57.63 58.09 1,712,072 -0.64(-1.09%)
Jun 25, 2009 57.58 58.94 57.45 58.73 1,807,535 +1.40(+2.44%)
Jun 24, 2009 57.30 57.86 56.85 57.33 1,743,700 +0.49(+0.86%)
Jun 23, 2009 57.73 57.73 55.49 56.84 1,768,009 -0.24(-0.42%)
Jun 22, 2009 59.04 59.08 55.87 57.08 2,243,408 -3.08(-5.12%)
Jun 19, 2009 62.19 62.19 59.62 60.16 1,877,812 -1.26(-2.05%)
Jun 18, 2009 62.17 62.67 60.75 61.42 1,093,363 -0.76(-1.22%)
Jun 17, 2009 63.43 63.46 60.85 62.18 1,544,659 -1.09(-1.72%)
Jun 16, 2009 65.38 66.60 62.89 63.27 1,745,347 -2.11(-3.23%)
Jun 15, 2009 65.73 66.23 64.48 65.38 1,327,479 -1.39(-2.08%)
Jun 12, 2009 66.17 66.91 65.09 66.77 1,713,080 -0.88(-1.30%)
Jun 11, 2009 66.31 69.07 66.19 67.65 1,528,360 +1.35(+2.04%)
Jun 10, 2009 66.53 67.39 65.34 66.30 1,780,312 +0.20(+0.30%)
Jun 09, 2009 65.06 66.51 64.68 66.10 2,272,852 +1.87(+2.91%)
Jun 08, 2009 63.46 64.78 62.81 64.23 2,147,937 +0.27(+0.42%)
Jun 05, 2009 63.92 64.97 62.92 63.96 2,825,900 +0.56(+0.88%)
Jun 04, 2009 61.72 64.04 61.20 63.40 2,145,670 +2.63(+4.33%)
Jun 03, 2009 62.29 62.41 59.68 60.77 2,277,294 -2.75(-4.33%)
Jun 02, 2009 62.29 63.87 61.78 63.52 2,331,786 +0.35(+0.55%)
Jun 01, 2009 60.91 63.70 60.87 63.17 2,094,002 +3.69(+6.20%)
May 29, 2009 59.82 60.69 59.14 59.48 4,376,913 +0.76(+1.29%)
May 28, 2009 57.79 59.20 56.59 58.72 2,408,519 +1.98(+3.49%)
May 27, 2009 57.60 58.27 56.47 56.74 2,019,265 -0.41(-0.72%)
May 26, 2009 54.96 57.17 53.77 57.15 2,787,691 +1.52(+2.73%)
May 22, 2009 56.07 56.68 55.01 55.63 1,770,392 +0.27(+0.49%)
May 21, 2009 56.27 56.35 54.36 55.36 2,150,645 -2.08(-3.62%)
May 20, 2009 58.21 59.35 57.31 57.44 2,247,800 +0.27(+0.47%)
May 19, 2009 55.49 57.84 54.75 57.17 3,162,524 +2.15(+3.91%)
May 18, 2009 53.10 55.19 52.89 55.02 2,405,960 +3.05(+5.87%)
May 15, 2009 53.74 54.01 50.86 51.97 2,858,628 -2.17(-4.01%)
May 14, 2009 53.88 54.75 52.83 54.14 1,728,797 +0.41(+0.76%)
May 13, 2009 55.92 56.44 53.49 53.73 2,447,100 -3.32(-5.82%)
May 12, 2009 57.85 58.47 55.75 57.05 2,084,810 -0.61(-1.06%)
May 11, 2009 58.85 59.05 56.87 57.66 1,829,220 -1.86(-3.13%)
May 08, 2009 58.90 60.55 58.60 59.52 2,874,961 +0.81(+1.38%)
May 07, 2009 61.97 62.80 58.11 58.71 2,777,131 -1.62(-2.69%)
May 06, 2009 59.73 60.46 58.89 60.33 2,522,819 +1.73(+2.95%)
May 05, 2009 60.80 60.80 56.87 58.60 2,097,039 -2.34(-3.84%)
May 04, 2009 60.36 60.94 60.17 60.94 2,259,376 +2.10(+3.57%)
May 01, 2009 57.25 59.58 56.45 58.84 1,973,329 +2.09(+3.68%)
Apr 30, 2009 59.75 60.27 55.68 56.75 3,480,042 -3.52(-5.84%)
Apr 29, 2009 58.76 61.05 58.71 60.27 2,042,280 +2.12(+3.65%)
Apr 28, 2009 57.63 59.14 57.51 58.15 1,693,919 -0.43(-0.73%)
Apr 27, 2009 59.28 59.28 57.76 58.58 1,869,216 -2.11(-3.48%)
Apr 24, 2009 59.98 61.29 59.83 60.69 1,810,749 +1.92(+3.27%)
Apr 23, 2009 57.46 58.98 57.21 58.77 1,718,368 +1.64(+2.87%)
Apr 22, 2009 58.00 58.64 56.78 57.13 1,966,422 -1.60(-2.72%)
Apr 21, 2009 56.58 59.73 56.38 58.73 1,934,571 +1.38(+2.41%)
Apr 20, 2009 59.76 60.36 57.30 57.35 1,631,184 -4.29(-6.96%)
Apr 17, 2009 60.83 62.02 60.23 61.64 2,037,417 +1.48(+2.46%)
Apr 16, 2009 59.49 60.84 57.95 60.16 2,242,810 +1.63(+2.78%)
Apr 15, 2009 60.55 61.39 57.28 58.53 2,994,453 -1.74(-2.89%)
Apr 14, 2009 60.25 62.37 59.63 60.27 2,723,469 -0.85(-1.39%)
Apr 13, 2009 59.97 61.70 58.76 61.12 1,436,786 -0.18(-0.29%)
Apr 09, 2009 62.10 62.80 60.41 61.30 2,117,670 +1.41(+2.35%)
Apr 08, 2009 58.71 60.44 56.66 59.89 2,115,034 +1.88(+3.24%)
Apr 07, 2009 58.21 58.68 57.17 58.01 2,262,633 -1.78(-2.98%)
Apr 06, 2009 58.85 60.18 57.75 59.79 3,711,866 -0.07(-0.12%)
Apr 03, 2009 58.34 60.00 58.00 59.86 1,983,187 +1.47(+2.52%)
Apr 02, 2009 57.20 59.03 56.57 58.39 2,800,805 +2.81(+5.06%)
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.