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 (%)
Mar 31, 2017 51.08 52.89 50.88 52.08 59,041 +0.83(+1.62%)
Mar 30, 2017 51.10 51.97 50.11 51.25 39,355 +0.57(+1.12%)
Mar 29, 2017 49.78 51.99 49.37 50.68 41,620 +1.33(+2.70%)
Mar 28, 2017 48.78 50.88 48.78 49.35 26,156 +0.50(+1.02%)
Mar 27, 2017 50.01 50.55 48.42 48.85 40,291 -1.70(-3.36%)
Mar 24, 2017 50.66 51.38 50.52 50.55 24,608 +0.46(+0.92%)
Mar 23, 2017 48.63 51.48 48.62 50.09 75,676 +1.53(+3.15%)
Mar 22, 2017 48.77 49.26 47.73 48.56 32,965 +0.22(+0.46%)
Mar 21, 2017 49.80 49.89 47.54 48.34 32,118 -0.89(-1.81%)
Mar 20, 2017 48.65 49.98 47.18 49.23 40,567 +0.27(+0.55%)
Mar 17, 2017 49.82 50.05 48.00 48.96 90,664 -0.78(-1.57%)
Mar 16, 2017 49.30 50.74 49.00 49.74 60,503 +0.95(+1.95%)
Mar 15, 2017 46.84 49.46 46.84 48.79 42,206 +1.75(+3.72%)
Mar 14, 2017 47.16 47.99 46.80 47.04 76,371 -0.11(-0.23%)
Mar 13, 2017 47.89 49.19 46.59 47.15 42,753 -0.78(-1.63%)
Mar 10, 2017 46.40 48.50 43.75 47.93 209,670 +1.37(+2.94%)
Mar 09, 2017 48.35 48.36 46.26 46.56 110,096 -1.79(-3.70%)
Mar 08, 2017 50.00 50.00 48.03 48.35 98,014 -1.40(-2.81%)
Mar 07, 2017 49.29 50.15 48.93 49.75 27,506 +0.25(+0.51%)
Mar 06, 2017 51.42 51.42 48.60 49.50 98,009 -2.13(-4.13%)
Mar 03, 2017 51.99 52.65 50.99 51.63 73,644 -0.38(-0.73%)
Mar 02, 2017 52.10 53.29 51.55 52.01 120,503 +0.70(+1.36%)
Mar 01, 2017 49.22 51.37 49.01 51.31 67,747 +2.71(+5.58%)
Feb 28, 2017 48.98 49.94 48.02 48.60 76,228 -0.02(-0.04%)
Feb 27, 2017 49.11 49.11 48.11 48.62 96,990 -0.45(-0.92%)
Feb 24, 2017 48.81 49.46 48.01 49.07 107,924 +0.39(+0.80%)
Feb 23, 2017 49.16 49.56 48.03 48.68 89,256 -0.42(-0.86%)
Feb 22, 2017 49.30 49.83 48.59 49.10 110,525 -0.14(-0.28%)
Feb 21, 2017 49.15 49.74 48.45 49.24 100,350 +0.64(+1.32%)
Feb 17, 2017 48.60 48.60 48.60 0 -0.37(-0.76%)
Feb 16, 2017 48.69 49.78 48.00 48.97 105,434 +0.67(+1.39%)
Feb 15, 2017 49.79 47.40 48.30 139,066 +1.45(+3.09%)
Feb 14, 2017 47.50 47.88 45.92 46.85 177,027 +0.28(+0.60%)
Feb 13, 2017 46.00 46.72 46.00 46.57 114,577 +0.57(+1.24%)
Feb 10, 2017 46.50 46.72 45.29 46.00 68,881 -0.37(-0.80%)
Feb 09, 2017 46.26 47.43 46.26 46.37 89,348 +0.17(+0.37%)
Feb 08, 2017 47.46 47.46 46.51 46.20 43,952 -1.27(-2.68%)
Feb 07, 2017 46.89 47.49 45.87 47.47 156,346 +0.95(+2.04%)
Feb 06, 2017 46.00 46.87 44.78 46.52 127,656 +0.92(+2.02%)
Feb 03, 2017 44.68 46.24 44.25 45.60 54,090 +0.93(+2.08%)
Feb 02, 2017 43.51 45.09 43.51 44.67 51,399 +0.65(+1.48%)
Feb 01, 2017 43.13 46.52 42.22 44.02 109,587 +0.60(+1.38%)
Jan 31, 2017 42.72 44.17 42.58 43.42 60,852 +0.51(+1.19%)
Jan 30, 2017 42.74 44.07 42.50 42.91 135,899 -0.07(-0.16%)
Jan 27, 2017 44.01 44.01 42.80 42.98 89,589 -0.54(-1.24%)
Jan 26, 2017 43.44 45.20 42.50 43.52 75,909 +0.52(+1.21%)
Jan 25, 2017 44.65 44.83 43.00 43.00 82,114 -1.00(-2.27%)
Jan 24, 2017 43.00 45.03 42.91 44.00 42,557 +0.99(+2.30%)
Jan 23, 2017 43.37 43.70 42.50 43.01 90,433 -0.04(-0.09%)
Jan 20, 2017 43.02 43.80 43.00 43.05 47,635 +0.28(+0.65%)
Jan 19, 2017 42.08 42.94 41.51 42.77 67,080 +1.02(+2.44%)
Jan 18, 2017 42.72 43.20 41.05 41.75 150,968 -0.60(-1.42%)
Jan 17, 2017 38.72 43.38 38.72 42.35 159,916 +4.28(+11.24%)
Jan 13, 2017 38.07 38.07 38.07 0 -0.16(-0.42%)
Jan 12, 2017 37.80 38.89 37.21 38.23 33,692 +0.39(+1.03%)
Jan 11, 2017 37.61 38.24 37.34 37.84 29,467 -0.10(-0.25%)
Jan 10, 2017 38.26 38.26 37.36 37.94 43,375 -0.01(-0.04%)
Jan 09, 2017 37.93 38.50 37.48 37.95 96,811 -0.04(-0.11%)
Jan 06, 2017 37.00 38.00 36.98 37.99 21,775 +1.02(+2.76%)
Jan 05, 2017 36.60 37.91 36.10 36.97 69,730 +0.35(+0.96%)
Jan 04, 2017 36.69 37.76 36.60 36.62 61,784 -0.02(-0.05%)
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.