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 (%)
Mar 31, 2009 53.01 55.12 52.52 53.88 3,457,420 +1.67(+3.20%)
Mar 30, 2009 52.01 52.60 50.72 52.21 2,773,633 -3.51(-6.30%)
Mar 26, 2009 55.35 56.31 53.85 55.72 4,574,930 +1.24(+2.28%)
Mar 25, 2009 55.36 55.65 52.65 54.48 2,717,767 -0.69(-1.25%)
Mar 24, 2009 56.00 56.56 54.37 55.17 1,996,103 -2.13(-3.72%)
Mar 23, 2009 55.93 57.31 55.67 57.30 2,439,991 +5.33(+10.26%)
Mar 20, 2009 53.96 54.32 51.84 51.97 2,177,120 -3.28(-5.94%)
Mar 19, 2009 53.65 55.38 53.42 55.25 3,028,290 +3.15(+6.05%)
Mar 18, 2009 50.22 52.17 49.44 52.10 3,639,198 +1.07(+2.09%)
Mar 17, 2009 48.94 51.03 48.19 51.03 2,237,903 +2.11(+4.31%)
Mar 16, 2009 48.03 49.94 47.35 48.92 2,500,751 +1.13(+2.36%)
Mar 13, 2009 48.43 48.53 46.54 47.79 0 -0.19(-0.40%)
Mar 12, 2009 45.89 48.11 45.06 47.98 2,528,265 +2.19(+4.78%)
Mar 11, 2009 45.88 47.13 44.60 45.79 2,049,971 +0.05(+0.11%)
Mar 10, 2009 43.77 46.07 43.41 45.74 3,180,171 +2.95(+6.89%)
Mar 09, 2009 42.42 44.22 42.01 42.79 3,193,842 +0.34(+0.80%)
Mar 06, 2009 43.39 44.45 40.84 42.45 0 -0.09(-0.21%)
Mar 05, 2009 42.40 43.88 41.80 42.54 3,125,968 -1.40(-3.19%)
Mar 04, 2009 44.03 45.48 43.31 43.94 3,019,691 +3.21(+7.88%)
Mar 02, 2009 44.40 44.60 40.33 40.73 2,511,215 -4.81(-10.56%)
Feb 27, 2009 45.52 47.21 44.19 45.54 0 -1.62(-3.44%)
Feb 26, 2009 47.51 48.62 46.59 47.16 2,277,637 +0.54(+1.16%)
Feb 25, 2009 47.10 48.03 45.64 46.62 2,699,049 -0.48(-1.02%)
Feb 24, 2009 45.34 47.53 44.27 47.10 3,032,523 +2.30(+5.13%)
Feb 23, 2009 48.94 49.29 44.67 44.80 2,536,691 -3.23(-6.72%)
Feb 20, 2009 49.65 49.65 46.79 48.03 2,480,924 -1.91(-3.82%)
Feb 19, 2009 49.65 51.24 48.53 49.94 3,240,130 +1.30(+2.67%)
Feb 18, 2009 49.92 50.23 47.63 48.64 2,483,260 -0.78(-1.58%)
Feb 17, 2009 51.71 52.30 49.32 49.42 2,263,871 -4.60(-8.52%)
Feb 13, 2009 53.29 54.85 53.29 54.02 1,334,742 +0.54(+1.01%)
Feb 12, 2009 51.33 53.63 51.12 53.48 1,884,280 +0.70(+1.33%)
Feb 11, 2009 55.08 55.68 51.68 52.78 2,623,792 -1.73(-3.17%)
Feb 10, 2009 55.92 58.24 53.97 54.51 3,555,394 -0.90(-1.62%)
Feb 09, 2009 54.00 56.85 54.00 55.41 2,322,507 +0.41(+0.75%)
Feb 06, 2009 53.23 55.57 52.17 55.00 2,020,225 +1.56(+2.92%)
Feb 05, 2009 51.75 54.30 50.91 53.44 3,401,461 +1.47(+2.83%)
Feb 04, 2009 51.50 53.00 50.93 51.97 3,660,450 +1.52(+3.01%)
Feb 03, 2009 48.82 50.81 48.09 50.45 3,066,268 +2.04(+4.21%)
Feb 02, 2009 47.96 49.35 47.13 48.41 3,165,057 -0.52(-1.06%)
Jan 30, 2009 51.02 51.88 48.61 48.93 0 -1.62(-3.20%)
Jan 29, 2009 50.72 52.14 50.22 50.55 2,437,635 -1.27(-2.45%)
Jan 28, 2009 50.92 52.05 50.03 51.82 3,137,691 +1.79(+3.58%)
Jan 27, 2009 51.89 51.89 49.57 50.03 3,460,221 -1.41(-2.74%)
Jan 26, 2009 50.38 52.70 49.34 51.44 4,074,179 +1.93(+3.90%)
Jan 23, 2009 46.88 50.33 46.18 49.51 3,944,772 +1.50(+3.12%)
Jan 22, 2009 48.77 49.66 46.50 48.01 4,300,008 -1.65(-3.32%)
Jan 21, 2009 48.86 50.10 48.02 49.66 5,051,791 +1.74(+3.63%)
Jan 20, 2009 50.44 50.50 47.59 47.92 5,694,296 +1.13(+2.42%)
Jan 16, 2009 47.25 49.15 45.95 46.79 2,622,023 -0.11(-0.23%)
Jan 15, 2009 46.46 47.41 44.20 46.90 2,812,566 +1.14(+2.49%)
Jan 14, 2009 48.33 48.36 44.80 45.76 2,448,439 -3.15(-6.44%)
Jan 13, 2009 47.13 49.35 46.89 48.91 2,547,285 +1.78(+3.78%)
Jan 12, 2009 49.34 49.58 46.49 47.13 2,869,970 -2.96(-5.91%)
Jan 09, 2009 53.12 53.74 49.96 50.09 2,033,462 -3.01(-5.67%)
Jan 08, 2009 50.87 53.38 50.84 53.10 1,660,185 +0.72(+1.37%)
Jan 07, 2009 53.48 53.94 51.13 52.38 2,447,385 -2.78(-5.04%)
Jan 06, 2009 55.26 56.82 54.69 55.16 2,444,711 +1.30(+2.41%)
Jan 05, 2009 52.01 55.08 51.56 53.86 2,320,901 +1.48(+2.83%)
Jan 02, 2009 49.52 52.59 49.52 52.38 0 +3.16(+6.42%)
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.