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 (%)
Nov 29, 2002 18.30 18.55 18.30 18.50 84,900 +0.21(+1.18%)
Nov 27, 2002 17.88 18.64 17.82 18.29 182,000 +0.49(+2.75%)
Nov 26, 2002 18.30 18.30 17.77 17.80 222,300 -0.52(-2.84%)
Nov 25, 2002 18.18 18.39 18.07 18.32 181,100 +0.16(+0.91%)
Nov 22, 2002 18.81 18.81 18.15 18.16 247,100 -0.65(-3.48%)
Nov 21, 2002 18.65 18.85 18.50 18.81 478,600 +0.21(+1.13%)
Nov 20, 2002 17.61 18.60 17.61 18.60 488,700 +1.00(+5.68%)
Nov 19, 2002 17.74 17.89 17.57 17.60 221,300 -0.13(-0.76%)
Nov 18, 2002 17.68 17.75 17.41 17.73 344,700 +0.18(+1.03%)
Nov 15, 2002 17.48 17.59 17.40 17.55 294,600 +0.04(+0.26%)
Nov 14, 2002 17.30 17.68 17.30 17.51 414,500 +0.31(+1.80%)
Nov 13, 2002 17.90 18.11 17.13 17.20 354,200 -0.75(-4.20%)
Nov 12, 2002 18.23 18.30 17.89 17.95 355,100 -0.20(-1.07%)
Nov 11, 2002 18.37 18.46 17.93 18.15 264,300 -0.22(-1.20%)
Nov 08, 2002 18.48 18.48 18.25 18.37 482,100 -0.11(-0.60%)
Nov 07, 2002 18.57 18.63 18.33 18.48 437,400 -0.05(-0.30%)
Nov 06, 2002 18.40 18.62 18.05 18.54 366,200 +0.16(+0.84%)
Nov 05, 2002 18.43 18.43 18.12 18.38 360,400 +0.00(+0.03%)
Nov 04, 2002 18.69 18.69 18.23 18.38 568,400 -0.10(-0.54%)
Nov 01, 2002 18.12 18.51 18.12 18.48 453,700 +0.28(+1.54%)
Oct 31, 2002 18.43 18.65 18.02 18.20 471,200 -0.07(-0.41%)
Oct 30, 2002 17.75 18.50 17.54 18.27 523,500 +0.59(+3.31%)
Oct 29, 2002 17.80 17.80 17.43 17.68 559,600 -0.21(-1.15%)
Oct 28, 2002 17.73 18.05 17.61 17.89 462,200 +0.29(+1.62%)
Oct 25, 2002 17.77 17.78 17.45 17.61 551,600 -0.22(-1.23%)
Oct 24, 2002 17.95 18.05 17.70 17.82 504,700 -0.07(-0.39%)
Oct 23, 2002 17.02 17.93 17.02 17.89 430,300 +0.75(+4.34%)
Oct 22, 2002 17.70 17.70 16.81 17.15 371,600 -0.71(-3.98%)
Oct 21, 2002 17.39 17.95 17.36 17.86 221,200 +0.34(+1.97%)
Oct 18, 2002 17.70 17.79 17.43 17.52 246,800 -0.18(-1.05%)
Oct 17, 2002 17.43 17.71 17.30 17.70 149,800 +0.51(+2.97%)
Oct 16, 2002 17.32 17.59 17.12 17.19 220,900 -0.20(-1.18%)
Oct 15, 2002 17.50 17.54 17.32 17.39 264,300 +0.39(+2.32%)
Oct 14, 2002 16.41 17.10 16.35 17.00 257,900 +0.59(+3.63%)
Oct 11, 2002 16.57 16.62 16.27 16.41 307,200 +0.07(+0.43%)
Oct 10, 2002 15.99 16.34 15.78 16.34 214,300 +0.25(+1.52%)
Oct 09, 2002 16.27 16.48 15.80 16.09 247,700 -0.41(-2.48%)
Oct 08, 2002 17.05 17.10 16.35 16.50 401,800 -0.49(-2.88%)
Oct 07, 2002 17.20 17.48 16.88 16.99 328,500 -0.27(-1.56%)
Oct 04, 2002 17.77 17.77 17.12 17.26 397,700 -0.16(-0.95%)
Oct 03, 2002 17.18 17.61 16.94 17.43 447,900 +0.21(+1.19%)
Oct 02, 2002 17.20 17.88 17.14 17.22 428,600 -0.03(-0.17%)
Oct 01, 2002 17.00 17.27 16.88 17.25 244,900 +0.27(+1.56%)
Sep 30, 2002 16.85 17.16 16.64 16.98 294,100 +0.04(+0.21%)
Sep 27, 2002 17.01 17.50 16.91 16.95 265,000 -0.09(-0.53%)
Sep 26, 2002 16.48 17.09 16.47 17.04 325,600 +0.64(+3.93%)
Sep 25, 2002 16.07 16.56 15.90 16.39 385,500 +0.52(+3.28%)
Sep 24, 2002 15.79 16.07 15.61 15.88 572,000 +0.09(+0.54%)
Sep 23, 2002 15.80 16.11 15.66 15.79 260,900 +0.11(+0.70%)
Sep 20, 2002 15.92 15.92 15.65 15.68 243,500 -0.05(-0.32%)
Sep 19, 2002 15.92 16.11 15.73 15.73 261,100 -0.26(-1.63%)
Sep 18, 2002 15.80 16.14 15.69 15.99 194,100 +0.08(+0.47%)
Sep 17, 2002 16.18 16.18 15.72 15.91 246,900 -0.35(-2.12%)
Sep 16, 2002 16.15 16.35 15.95 16.26 188,200 +0.11(+0.68%)
Sep 13, 2002 15.90 16.23 15.74 16.15 155,400 +0.25(+1.57%)
Sep 12, 2002 16.20 16.25 15.81 15.90 237,000 -0.29(-1.82%)
Sep 11, 2002 16.43 16.43 16.20 16.20 111,500 -0.08(-0.49%)
Sep 10, 2002 16.00 16.30 15.96 16.27 164,800 +0.31(+1.94%)
Sep 09, 2002 16.05 16.11 15.84 15.96 201,200 -0.09(-0.53%)
Sep 06, 2002 16.00 16.12 15.88 16.05 187,000 +0.29(+1.84%)
Sep 05, 2002 15.79 15.95 15.70 15.76 370,400 -0.03(-0.16%)
Sep 04, 2002 16.00 16.08 15.45 15.79 555,100 -0.17(-1.07%)
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.