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 (%)
Aug 29, 2008 73.44 73.93 71.39 71.73 1,733,107 -1.11(-1.52%)
Aug 28, 2008 75.47 75.50 71.42 72.84 1,913,041 -1.67(-2.24%)
Aug 27, 2008 75.80 76.51 74.15 74.51 1,952,997 -0.22(-0.29%)
Aug 26, 2008 72.51 75.77 72.51 74.73 2,135,687 +3.02(+4.21%)
Aug 25, 2008 71.24 72.48 70.52 71.71 1,622,826 +0.54(+0.76%)
Aug 22, 2008 72.22 72.53 69.82 71.17 1,743,172 -2.25(-3.06%)
Aug 21, 2008 73.01 74.43 72.26 73.42 2,546,029 +1.11(+1.54%)
Aug 20, 2008 69.73 72.53 69.73 72.31 3,001,133 +3.52(+5.12%)
Aug 19, 2008 65.94 68.92 65.90 68.79 2,291,901 +2.84(+4.31%)
Aug 18, 2008 67.43 68.35 65.56 65.95 1,789,994 -1.11(-1.66%)
Aug 15, 2008 67.63 67.71 66.02 67.06 0 -0.84(-1.24%)
Aug 14, 2008 69.54 69.68 66.82 67.90 1,698,231 -1.82(-2.61%)
Aug 13, 2008 68.40 70.07 66.74 69.72 1,964,101 +1.99(+2.94%)
Aug 12, 2008 67.65 68.59 67.08 67.73 2,384,230 +0.97(+1.45%)
Aug 11, 2008 66.60 67.58 64.92 66.76 2,034,618 +0.17(+0.26%)
Aug 08, 2008 66.62 67.37 63.87 66.59 2,349,848 -0.50(-0.75%)
Aug 07, 2008 69.71 70.50 67.05 67.09 3,013,346 -2.53(-3.63%)
Aug 06, 2008 70.12 70.99 68.66 69.62 3,271,384 -0.57(-0.81%)
Aug 05, 2008 68.37 70.55 67.74 70.19 2,166,310 +1.19(+1.72%)
Aug 04, 2008 74.43 74.43 68.30 69.00 2,950,982 -5.31(-7.15%)
Aug 01, 2008 73.88 76.86 73.75 74.31 2,510,106 +0.44(+0.60%)
Jul 31, 2008 75.28 77.44 73.27 73.87 2,625,994 -3.24(-4.20%)
Jul 30, 2008 73.35 77.82 70.43 77.11 3,996,970 +2.49(+3.34%)
Jul 29, 2008 75.32 75.65 73.37 74.62 2,736,359 -1.12(-1.48%)
Jul 28, 2008 76.36 78.63 75.74 75.74 1,637,753 -0.27(-0.36%)
Jul 25, 2008 76.09 78.54 75.03 76.01 2,160,873 +0.30(+0.40%)
Jul 24, 2008 76.63 77.79 73.36 75.71 2,591,603 -0.63(-0.83%)
Jul 23, 2008 79.39 80.19 75.81 76.34 2,747,902 -3.18(-4.00%)
Jul 22, 2008 82.09 82.09 78.60 79.52 2,141,953 -3.04(-3.68%)
Jul 21, 2008 81.70 82.84 79.49 82.56 1,931,367 +2.17(+2.70%)
Jul 18, 2008 80.73 82.54 78.39 80.39 2,927,087 -0.45(-0.56%)
Jul 17, 2008 84.21 84.96 78.72 80.84 3,780,444 -3.53(-4.18%)
Jul 16, 2008 86.25 87.23 82.27 84.37 2,868,787 -1.72(-2.00%)
Jul 15, 2008 92.03 92.03 85.91 86.09 2,363,776 -4.36(-4.82%)
Jul 14, 2008 91.15 91.77 89.00 90.45 1,718,044 +0.53(+0.59%)
Jul 11, 2008 92.44 93.93 88.55 89.92 2,225,696 -0.73(-0.81%)
Jul 10, 2008 88.55 91.09 87.40 90.65 2,396,389 +2.56(+2.91%)
Jul 09, 2008 92.42 93.65 87.73 88.09 2,179,008 -3.90(-4.24%)
Jul 08, 2008 89.78 92.10 87.79 91.99 3,018,620 +0.53(+0.58%)
Jul 07, 2008 93.05 94.38 89.81 91.46 2,501,291 -1.75(-1.88%)
Jul 04, 2008 96.32 96.90 92.23 93.21 1,772,776 +0.00(+0.00%)
Jul 03, 2008 96.32 96.90 92.23 93.21 1,772,776 -2.63(-2.74%)
Jul 02, 2008 102.81 104.50 95.81 95.84 2,609,694 -6.95(-6.76%)
Jul 01, 2008 100.44 102.97 99.79 102.79 2,079,480 +2.23(+2.22%)
Jun 30, 2008 98.40 100.85 98.40 100.56 1,603,773 +2.79(+2.85%)
Jun 27, 2008 98.09 99.04 97.41 97.77 1,582,276 +0.93(+0.96%)
Jun 26, 2008 100.95 100.95 95.55 96.84 1,785,721 -2.44(-2.46%)
Jun 25, 2008 101.69 101.69 97.04 99.28 1,436,506 -1.67(-1.65%)
Jun 24, 2008 102.61 103.24 100.65 100.95 2,192,730 -2.28(-2.21%)
Jun 23, 2008 95.20 103.23 95.08 103.23 2,596,609 +8.01(+8.41%)
Jun 20, 2008 98.92 98.95 94.90 95.22 2,815,721 -2.01(-2.07%)
Jun 19, 2008 102.99 102.99 97.20 97.23 1,987,398 -4.27(-4.21%)
Jun 18, 2008 103.00 103.00 100.33 101.50 1,643,267 -1.13(-1.10%)
Jun 17, 2008 97.97 102.93 97.97 102.63 2,024,284 +4.63(+4.72%)
Jun 16, 2008 99.30 99.58 97.52 98.00 1,877,929 -0.31(-0.32%)
Jun 13, 2008 98.22 100.15 97.37 98.31 1,688,517 -0.62(-0.63%)
Jun 12, 2008 100.83 100.83 97.69 98.93 1,748,056 -1.79(-1.78%)
Jun 11, 2008 99.51 101.53 99.51 100.72 1,436,236 +1.46(+1.47%)
Jun 10, 2008 100.29 103.79 97.63 99.26 2,071,168 -4.23(-4.09%)
Jun 09, 2008 100.16 104.24 100.16 103.49 1,722,692 +3.47(+3.47%)
Jun 06, 2008 101.23 104.24 100.02 100.02 1,880,753 -0.48(-0.48%)
Jun 05, 2008 96.76 100.50 96.23 100.50 1,862,166 +3.81(+3.94%)
Jun 04, 2008 96.56 98.38 95.39 96.69 2,157,673 -0.83(-0.85%)
Jun 03, 2008 99.35 99.85 96.92 97.52 2,346,298 -1.94(-1.95%)
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.