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 (%)
Apr 28, 2017 39.40 40.73 39.12 40.42 105,408 +1.11(+2.83%)
Apr 27, 2017 40.08 40.12 39.12 39.31 46,204 -0.77(-1.93%)
Apr 26, 2017 40.29 40.65 40.08 40.08 38,835 -0.55(-1.35%)
Apr 25, 2017 40.45 40.66 39.59 40.63 36,250 +0.31(+0.78%)
Apr 24, 2017 40.20 40.64 39.12 40.32 58,127 +0.25(+0.62%)
Apr 21, 2017 40.59 40.87 39.61 40.07 94,328 -0.50(-1.23%)
Apr 20, 2017 40.77 40.88 40.08 40.57 142,512 -0.27(-0.65%)
Apr 19, 2017 41.38 41.41 40.46 40.83 74,057 -0.27(-0.65%)
Apr 18, 2017 40.97 41.76 40.83 41.10 73,264 -0.02(-0.06%)
Apr 17, 2017 40.04 41.42 39.98 41.12 65,913 +0.80(+1.98%)
Apr 13, 2017 40.25 40.37 39.52 40.33 73,652 +0.11(+0.28%)
Apr 12, 2017 40.21 41.54 39.97 40.21 102,511 +0.06(+0.14%)
Apr 11, 2017 39.97 40.90 39.61 40.16 103,807 -0.04(-0.10%)
Apr 10, 2017 40.21 40.56 39.53 40.20 97,717 -0.04(-0.10%)
Apr 07, 2017 40.00 40.47 39.61 40.24 150,424 -0.14(-0.34%)
Apr 06, 2017 40.76 40.93 39.40 40.37 164,412 -0.20(-0.50%)
Apr 05, 2017 41.83 42.60 40.42 40.58 699,558 -1.02(-2.44%)
Apr 04, 2017 41.93 41.94 40.33 41.59 75,034 -0.58(-1.38%)
Apr 03, 2017 42.11 42.38 41.27 42.17 117,962 +0.17(+0.40%)
Mar 31, 2017 41.20 42.66 41.03 42.00 73,204 +0.67(+1.62%)
Mar 30, 2017 41.21 41.92 40.41 41.33 48,795 +0.46(+1.12%)
Mar 29, 2017 40.15 41.93 39.82 40.87 51,604 +1.07(+2.70%)
Mar 28, 2017 39.34 41.04 39.34 39.80 32,430 +0.40(+1.02%)
Mar 27, 2017 40.33 40.77 39.05 39.40 49,956 -1.37(-3.36%)
Mar 24, 2017 40.86 41.44 40.75 40.77 30,511 +0.37(+0.92%)
Mar 23, 2017 39.22 41.52 39.21 40.40 93,829 +1.23(+3.15%)
Mar 22, 2017 39.33 39.73 38.50 39.16 40,872 +0.18(+0.46%)
Mar 21, 2017 40.16 40.24 38.34 38.99 39,822 -0.72(-1.81%)
Mar 20, 2017 39.24 40.31 38.05 39.71 50,298 +0.22(+0.55%)
Mar 17, 2017 40.18 40.37 38.71 39.49 112,413 -0.63(-1.57%)
Mar 16, 2017 39.76 40.92 39.52 40.12 75,016 +0.77(+1.95%)
Mar 15, 2017 37.78 39.89 37.78 39.35 52,330 +1.41(+3.72%)
Mar 14, 2017 38.04 38.71 37.75 37.94 94,691 -0.09(-0.23%)
Mar 13, 2017 38.62 39.67 37.58 38.03 53,008 -0.63(-1.63%)
Mar 10, 2017 37.42 39.12 35.29 38.66 259,966 +1.10(+2.94%)
Mar 09, 2017 39.00 39.00 37.31 37.55 136,506 -1.44(-3.70%)
Mar 08, 2017 40.33 40.33 38.74 39.00 121,526 -1.13(-2.81%)
Mar 07, 2017 39.75 40.45 39.47 40.12 34,104 +0.20(+0.50%)
Mar 06, 2017 41.47 41.47 39.20 39.92 121,520 -1.72(-4.13%)
Mar 03, 2017 41.93 42.47 41.12 41.64 91,310 -0.31(-0.73%)
Mar 02, 2017 42.02 42.98 41.58 41.95 149,410 +0.56(+1.36%)
Mar 01, 2017 39.70 41.43 39.53 41.38 83,998 +2.19(+5.58%)
Feb 28, 2017 39.50 40.28 38.73 39.20 94,514 -0.02(-0.04%)
Feb 27, 2017 39.61 39.61 38.80 39.21 120,256 -0.36(-0.92%)
Feb 24, 2017 39.37 39.89 38.72 39.58 133,813 +0.31(+0.80%)
Feb 23, 2017 39.65 39.97 38.74 39.26 110,667 -0.34(-0.86%)
Feb 22, 2017 39.76 40.19 39.19 39.60 137,038 -0.11(-0.28%)
Feb 21, 2017 39.64 40.12 39.08 39.71 124,422 +0.52(+1.32%)
Feb 17, 2017 39.20 39.20 39.20 0 -0.30(-0.76%)
Feb 16, 2017 39.27 40.15 38.71 39.50 130,726 +0.54(+1.39%)
Feb 15, 2017 40.16 38.23 38.96 172,426 +1.17(+3.10%)
Feb 14, 2017 38.31 38.61 37.04 37.79 219,493 +0.23(+0.60%)
Feb 13, 2017 37.10 37.68 37.10 37.56 142,062 +0.46(+1.24%)
Feb 10, 2017 37.50 37.68 36.52 37.10 85,404 -0.30(-0.80%)
Feb 09, 2017 37.31 38.25 37.31 37.40 110,781 +0.14(+0.37%)
Feb 08, 2017 38.28 38.28 37.51 37.26 54,495 -1.02(-2.68%)
Feb 07, 2017 37.82 38.30 37.00 38.29 193,851 +0.77(+2.04%)
Feb 06, 2017 37.10 37.80 36.12 37.52 158,278 +0.74(+2.02%)
Feb 03, 2017 36.04 37.29 35.69 36.78 67,065 +0.75(+2.08%)
Feb 02, 2017 35.09 36.37 35.09 36.03 63,728 +0.87(+2.49%)
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.