Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Midstream Partners LP (NY: NBLX )

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 (%)
Dec 30, 2016 28.75 28.75 28.75 0 -0.52(-1.77%)
Dec 29, 2016 29.34 29.55 29.15 29.27 19,538 -0.23(-0.79%)
Dec 28, 2016 29.31 29.55 28.95 29.50 59,594 +0.26(+0.87%)
Dec 27, 2016 29.76 30.43 29.19 29.24 9,543 -0.25(-0.84%)
Dec 23, 2016 29.49 29.49 29.49 0 -0.01(-0.03%)
Dec 22, 2016 28.97 30.20 28.97 29.50 36,989 +0.54(+1.85%)
Dec 21, 2016 28.84 29.89 28.47 28.96 167,717 -0.10(-0.36%)
Dec 20, 2016 29.97 31.16 28.60 29.07 96,270 -0.59(-1.99%)
Dec 19, 2016 28.97 30.34 28.08 29.66 79,511 +0.81(+2.80%)
Dec 16, 2016 28.76 29.35 28.47 28.85 167,840 -0.10(-0.36%)
Dec 15, 2016 29.14 30.25 28.16 28.96 79,883 -0.32(-1.09%)
Dec 14, 2016 30.50 30.75 29.05 29.28 60,177 -1.32(-4.31%)
Dec 13, 2016 29.04 31.74 29.04 30.59 270,416 +1.82(+6.33%)
Dec 12, 2016 28.74 29.91 28.17 28.77 443,788 +0.73(+2.62%)
Dec 09, 2016 27.46 28.75 27.15 28.04 58,553 +0.45(+1.62%)
Dec 08, 2016 27.58 27.95 27.11 27.59 77,987 +0.02(+0.09%)
Dec 07, 2016 27.05 28.11 26.77 27.57 60,306 +0.73(+2.71%)
Dec 06, 2016 25.56 26.84 25.56 26.84 64,859 +1.32(+5.16%)
Dec 05, 2016 25.71 26.45 25.51 25.52 32,091 -0.15(-0.59%)
Dec 02, 2016 25.79 26.07 25.53 25.67 16,869 -0.11(-0.43%)
Dec 01, 2016 25.75 26.35 25.26 25.79 134,992 +0.18(+0.69%)
Nov 30, 2016 26.51 26.95 25.42 25.61 211,258 -0.57(-2.17%)
Nov 29, 2016 26.59 26.68 25.57 26.18 62,470 -0.50(-1.86%)
Nov 28, 2016 26.91 27.06 26.19 26.67 35,287 -0.46(-1.71%)
Nov 25, 2016 26.23 27.19 25.98 27.14 9,889 +1.01(+3.85%)
Nov 23, 2016 26.13 26.13 26.13 0 +0.04(+0.15%)
Nov 22, 2016 25.56 26.19 25.56 26.09 148,603 +0.59(+2.32%)
Nov 21, 2016 25.91 26.75 25.32 25.50 161,669 -0.34(-1.33%)
Nov 18, 2016 25.69 26.15 25.18 25.84 133,570 +0.15(+0.59%)
Nov 17, 2016 25.59 26.67 25.47 25.69 94,107 +0.10(+0.37%)
Nov 16, 2016 24.50 25.99 23.80 25.59 215,170 +0.96(+3.89%)
Nov 15, 2016 23.95 25.20 23.64 24.64 155,008 +0.86(+3.63%)
Nov 14, 2016 23.73 23.96 23.48 23.77 116,731 +0.13(+0.54%)
Nov 11, 2016 23.71 23.84 23.57 23.65 40,726 +0.04(+0.17%)
Nov 10, 2016 23.82 23.93 23.32 23.61 210,898 -0.30(-1.24%)
Nov 09, 2016 23.42 24.66 23.16 23.90 38,411 +0.29(+1.22%)
Nov 08, 2016 24.16 24.33 23.57 23.61 54,696 -0.47(-1.96%)
Nov 07, 2016 23.58 24.66 23.58 24.09 33,176 +0.22(+0.90%)
Nov 04, 2016 23.85 24.21 23.56 23.87 119,448 +0.02(+0.10%)
Nov 03, 2016 23.96 24.34 23.26 23.85 475,662 -0.08(-0.33%)
Nov 02, 2016 23.08 24.54 23.08 23.93 497,231 +0.77(+3.35%)
Nov 01, 2016 23.84 24.03 23.07 23.15 218,875 -0.81(-3.37%)
Oct 31, 2016 24.49 24.49 23.77 23.96 48,116 -0.40(-1.64%)
Oct 28, 2016 24.88 25.00 24.02 24.36 33,901 -0.54(-2.18%)
Oct 27, 2016 24.47 24.98 24.47 24.90 17,628 +0.43(+1.76%)
Oct 26, 2016 24.56 24.57 24.16 24.47 56,112 -0.05(-0.20%)
Oct 25, 2016 24.56 24.71 24.16 24.52 19,826 -0.24(-0.97%)
Oct 24, 2016 24.30 24.81 23.84 24.76 621,521 +0.64(+2.65%)
Oct 21, 2016 24.11 24.48 23.84 24.12 212,441 +0.13(+0.53%)
Oct 20, 2016 23.97 24.46 23.85 23.99 283,574 +0.15(+0.64%)
Oct 19, 2016 24.35 24.39 23.68 23.84 301,314 -0.46(-1.87%)
Oct 18, 2016 24.32 24.52 24.18 24.29 339,207 -0.06(-0.26%)
Oct 17, 2016 23.51 24.61 23.35 24.36 360,718 +1.00(+4.27%)
Oct 14, 2016 22.90 23.40 22.90 23.36 351,257 +0.39(+1.70%)
Oct 13, 2016 23.19 23.38 22.48 22.97 324,248 -0.25(-1.07%)
Oct 12, 2016 22.68 23.73 22.57 23.21 848,409 +0.54(+2.40%)
Oct 11, 2016 23.00 23.07 22.44 22.67 437,339 -0.02(-0.07%)
Oct 10, 2016 22.60 23.15 22.36 22.69 845,187 +0.56(+2.53%)
Oct 07, 2016 22.36 22.36 21.96 22.13 206,616 -0.07(-0.32%)
Oct 06, 2016 22.34 22.36 22.07 22.20 151,914 -0.01(-0.04%)
Oct 05, 2016 21.88 22.40 21.73 22.21 111,495 +0.02(+0.07%)
Oct 04, 2016 22.36 22.38 21.50 22.19 75,117 +0.17(+0.76%)
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.