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, 2010 60.29 61.29 59.91 60.33 2,409 +0.10(+0.17%)
Jun 29, 2010 60.23 61.03 59.93 60.23 400 -2.67(-4.24%)
Jun 25, 2010 62.90 63.57 61.37 62.90 2,644,332 +0.95(+1.53%)
Jun 24, 2010 62.12 62.86 61.59 61.95 1,938,338 -0.46(-0.74%)
Jun 23, 2010 62.97 63.23 62.14 62.41 1,782,070 -0.65(-1.03%)
Jun 22, 2010 65.24 65.30 62.77 63.06 3,694 -2.23(-3.42%)
Jun 21, 2010 66.75 67.37 64.80 65.29 1,576,100 -0.69(-1.05%)
Jun 18, 2010 65.98 66.21 65.01 65.98 1,531,823 -0.12(-0.18%)
Jun 17, 2010 66.05 66.26 65.43 66.10 1,416,254 -0.10(-0.15%)
Jun 16, 2010 65.90 66.67 64.86 66.20 2,009,620 -0.25(-0.38%)
Jun 15, 2010 64.70 66.56 64.31 66.45 4,812 +2.77(+4.35%)
Jun 14, 2010 64.85 65.23 63.26 63.68 1,875,991 -0.30(-0.47%)
Jun 11, 2010 63.27 64.00 62.72 63.98 1,690,232 +0.08(+0.13%)
Jun 10, 2010 62.45 63.99 62.42 63.90 1,104 +2.83(+4.63%)
Jun 09, 2010 61.54 62.56 60.55 61.07 3,027,074 +0.18(+0.30%)
Jun 08, 2010 60.21 60.97 59.40 60.89 8,998 +0.73(+1.21%)
Jun 07, 2010 61.39 61.74 59.94 60.16 2,109,154 -0.44(-0.73%)
Jun 04, 2010 60.60 64.12 60.30 60.60 3,523,609 -2.81(-4.43%)
Jun 03, 2010 62.08 63.67 61.20 63.41 5,253,469 +3.26(+5.42%)
Jun 02, 2010 56.82 60.15 56.50 60.15 29,108 +3.92(+6.97%)
Jun 01, 2010 59.04 59.04 56.23 56.23 4,364,828 -3.26(-5.48%)
May 28, 2010 59.49 62.02 59.13 59.49 3,389,241 -2.19(-3.55%)
May 27, 2010 61.82 63.09 61.35 61.68 3,424,080 +1.43(+2.37%)
May 26, 2010 59.40 61.01 59.40 60.25 3,408,393 +1.62(+2.76%)
May 25, 2010 58.12 58.73 57.10 58.63 9,726 -0.98(-1.64%)
May 24, 2010 61.17 61.17 59.58 59.61 1,573,460 -1.51(-2.47%)
May 21, 2010 59.56 61.17 58.40 61.12 4,313,408 +0.76(+1.26%)
May 20, 2010 60.72 61.62 60.20 60.36 3,580,569 -3.73(-5.82%)
May 19, 2010 64.70 65.10 62.47 64.09 2,611,366 -1.20(-1.84%)
May 18, 2010 66.97 67.45 65.10 65.29 3,584 -0.64(-0.97%)
May 17, 2010 67.47 67.96 64.99 65.93 2,423,098 -1.12(-1.67%)
May 14, 2010 67.05 68.66 65.74 67.05 2,591,880 -1.87(-2.71%)
May 13, 2010 69.84 70.58 68.72 68.92 2,134,174 -1.21(-1.73%)
May 12, 2010 68.92 70.31 67.70 70.13 4,831,630 +1.58(+2.30%)
May 11, 2010 70.92 70.98 68.30 68.55 49,047 -4.52(-6.19%)
May 10, 2010 72.22 73.15 72.06 73.07 2,539,095 +2.27(+3.21%)
May 07, 2010 72.00 73.02 69.86 70.80 2,409,149 -1.52(-2.10%)
May 06, 2010 72.27 75.08 69.59 72.32 1,452 -2.56(-3.41%)
May 05, 2010 74.99 75.85 74.42 74.88 2,131,140 -2.01(-2.62%)
May 04, 2010 76.74 77.29 75.62 76.89 1,742,346 -0.99(-1.27%)
May 03, 2010 76.46 78.45 76.24 77.88 1,535,317 +1.48(+1.94%)
Apr 30, 2010 78.34 78.68 75.54 76.40 2,773,977 -1.85(-2.36%)
Apr 29, 2010 78.49 79.96 75.57 78.25 2,976,053 -0.66(-0.84%)
Apr 28, 2010 79.04 79.46 78.09 78.91 2,008,564 +0.69(+0.88%)
Apr 27, 2010 80.09 80.69 78.07 78.22 1,684,637 -2.51(-3.11%)
Apr 26, 2010 80.56 81.50 80.12 80.73 1,710,942 +0.08(+0.10%)
Apr 23, 2010 79.22 80.66 78.76 80.65 2,090,377 +1.32(+1.66%)
Apr 22, 2010 77.54 79.78 77.36 79.33 1,694,742 +0.93(+1.19%)
Apr 21, 2010 78.54 78.88 77.94 78.40 8,239 -0.26(-0.33%)
Apr 20, 2010 77.95 79.10 77.93 78.66 822 +1.34(+1.73%)
Apr 19, 2010 76.51 77.49 76.16 77.32 1,064,226 +0.02(+0.03%)
Apr 16, 2010 77.64 78.25 76.56 77.30 1,938,583 -1.01(-1.29%)
Apr 15, 2010 78.54 78.59 77.77 78.31 1,079,264 +0.15(+0.19%)
Apr 14, 2010 77.17 78.23 76.50 78.16 1,548,452 +1.56(+2.04%)
Apr 13, 2010 76.49 76.93 75.47 76.60 1,163,774 +0.07(+0.09%)
Apr 12, 2010 76.62 77.25 76.10 76.53 1,518,314 -0.35(-0.46%)
Apr 09, 2010 76.58 77.18 76.21 76.88 1,306,532 +0.75(+0.99%)
Apr 08, 2010 75.29 76.27 74.45 76.13 1,111,046 +0.26(+0.34%)
Apr 07, 2010 75.56 76.66 75.00 75.87 2,303,671 -0.03(-0.04%)
Apr 06, 2010 76.56 76.82 75.68 75.90 2,382,306 -1.54(-1.99%)
Apr 05, 2010 75.57 77.88 75.30 77.44 2,462,414 +2.16(+2.87%)
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.