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 31, 2009 61.15 61.15 59.95 60.46 971,526 -1.62(-2.61%)
Aug 28, 2009 62.16 62.98 61.82 62.08 932,737 +0.59(+0.96%)
Aug 27, 2009 61.65 61.87 59.97 61.49 1,056,245 -0.51(-0.82%)
Aug 26, 2009 60.50 62.00 60.50 62.00 1,428,842 +0.81(+1.32%)
Aug 25, 2009 62.44 62.95 60.89 61.19 1,148,596 -1.18(-1.89%)
Aug 24, 2009 62.25 62.92 61.98 62.37 1,268,003 +0.77(+1.25%)
Aug 21, 2009 60.83 62.04 60.50 61.60 1,939,930 +1.02(+1.68%)
Aug 20, 2009 60.18 61.09 59.85 60.58 1,364,560 +0.45(+0.75%)
Aug 19, 2009 58.51 60.78 58.15 60.13 1,279,819 +1.05(+1.78%)
Aug 18, 2009 58.17 59.31 57.92 59.08 881,234 +0.56(+0.96%)
Aug 17, 2009 58.94 58.95 57.66 58.52 1,138,051 -1.38(-2.30%)
Aug 14, 2009 61.14 61.14 59.00 59.90 745,186 -1.09(-1.79%)
Aug 13, 2009 61.38 61.38 60.00 60.99 1,090,361 +0.25(+0.41%)
Aug 12, 2009 59.27 61.33 59.00 60.74 1,437,450 +1.28(+2.15%)
Aug 11, 2009 59.98 59.98 59.25 59.46 881,143 -0.86(-1.43%)
Aug 10, 2009 60.23 60.95 59.79 60.32 1,488,225 -0.09(-0.15%)
Aug 07, 2009 61.11 61.88 60.18 60.41 1,329,619 +0.04(+0.07%)
Aug 06, 2009 60.50 61.59 60.00 60.37 1,371,924 -0.28(-0.46%)
Aug 05, 2009 61.94 62.00 60.10 60.65 1,893,945 -1.53(-2.46%)
Aug 04, 2009 63.54 63.54 61.79 62.18 1,916,778 -1.71(-2.67%)
Aug 03, 2009 62.37 64.43 62.31 63.89 2,051,861 +2.77(+4.52%)
Jul 31, 2009 58.86 61.76 58.86 61.12 2,105,194 +1.12(+1.87%)
Jul 30, 2009 57.79 60.98 57.46 60.00 3,747,528 +3.34(+5.89%)
Jul 29, 2009 56.99 57.11 55.14 56.66 2,276,122 -1.94(-3.31%)
Jul 28, 2009 58.70 59.64 57.60 58.60 2,556,966 -0.91(-1.53%)
Jul 27, 2009 59.69 60.15 58.80 59.51 2,051,578 -0.48(-0.80%)
Jul 24, 2009 59.45 60.29 58.95 59.99 160 -0.06(-0.10%)
Jul 23, 2009 58.84 60.33 58.44 60.05 2,117,223 +1.38(+2.35%)
Jul 22, 2009 59.25 60.07 58.51 58.67 2,514,721 -1.47(-2.44%)
Jul 21, 2009 60.38 60.79 58.72 60.14 1,485,146 +0.46(+0.77%)
Jul 20, 2009 58.92 59.94 58.79 59.68 1,386,471 +1.55(+2.67%)
Jul 17, 2009 58.32 58.93 57.79 58.13 1,688,554 -0.10(-0.17%)
Jul 16, 2009 56.98 58.60 56.47 58.23 1,798,462 +0.77(+1.34%)
Jul 15, 2009 57.41 57.75 56.82 57.46 2,000,915 +1.12(+1.99%)
Jul 14, 2009 56.57 57.02 55.57 56.34 1,679,792 +0.51(+0.91%)
Jul 13, 2009 53.86 55.85 53.70 55.83 1,788,759 +1.20(+2.20%)
Jul 10, 2009 53.82 54.88 53.13 54.63 1,739,339 -0.18(-0.33%)
Jul 09, 2009 53.38 55.05 53.05 54.81 2,665,443 +2.06(+3.91%)
Jul 08, 2009 53.63 54.36 51.49 52.75 2,615,823 -0.56(-1.05%)
Jul 07, 2009 54.97 55.22 53.21 53.31 2,066,501 -1.63(-2.97%)
Jul 06, 2009 54.74 55.09 53.65 54.94 1,808,619 -1.50(-2.66%)
Jul 02, 2009 58.65 58.65 56.14 56.44 1,527,641 -3.35(-5.60%)
Jul 01, 2009 59.77 60.70 59.66 59.79 2,445,335 +0.82(+1.39%)
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%)
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.