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 (%)
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%)
Feb 01, 2017 34.44 37.15 33.72 35.15 137,226 +0.48(+1.38%)
Jan 31, 2017 34.12 35.27 34.01 34.67 76,199 +0.41(+1.19%)
Jan 30, 2017 34.13 35.19 33.94 34.27 170,174 -0.06(-0.16%)
Jan 27, 2017 35.15 35.15 34.18 34.32 112,184 -0.43(-1.24%)
Jan 26, 2017 34.69 36.10 33.94 34.75 95,054 +0.42(+1.21%)
Jan 25, 2017 35.66 35.80 34.34 34.34 102,824 -0.80(-2.27%)
Jan 24, 2017 34.34 35.96 34.26 35.14 53,290 +0.79(+2.30%)
Jan 23, 2017 34.63 34.90 33.94 34.35 113,241 -0.03(-0.09%)
Jan 20, 2017 34.36 34.98 34.34 34.38 59,649 +0.22(+0.65%)
Jan 19, 2017 33.60 34.29 33.15 34.16 83,998 +0.81(+2.44%)
Jan 18, 2017 34.12 34.50 32.78 33.34 189,043 -0.48(-1.42%)
Jan 17, 2017 30.92 34.64 30.92 33.82 200,248 +3.42(+11.24%)
Jan 13, 2017 30.40 30.40 30.40 0 -0.13(-0.42%)
Jan 12, 2017 30.19 31.06 29.72 30.53 42,189 +0.31(+1.03%)
Jan 11, 2017 30.03 30.54 29.82 30.22 36,898 -0.08(-0.25%)
Jan 10, 2017 30.55 30.55 29.84 30.30 54,314 -0.01(-0.04%)
Jan 09, 2017 30.29 30.75 29.93 30.31 121,227 -0.03(-0.11%)
Jan 06, 2017 29.55 30.35 29.53 30.34 27,266 +0.81(+2.76%)
Jan 05, 2017 29.23 30.27 28.83 29.52 87,316 +0.28(+0.96%)
Jan 04, 2017 29.30 30.15 29.23 29.24 77,366 -0.02(-0.05%)
Jan 03, 2017 29.46 30.77 28.40 29.26 57,703 +0.51(+1.78%)
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%)
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.