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, 2011 98.20 98.79 95.99 96.65 1,696,990 -1.35(-1.38%)
Mar 30, 2011 98.13 98.99 97.55 98.00 1,558,477 +0.30(+0.31%)
Mar 29, 2011 96.33 97.98 96.09 97.70 1,392,721 +1.43(+1.49%)
Mar 28, 2011 97.37 98.09 96.19 96.27 936,030 -1.15(-1.18%)
Mar 25, 2011 95.84 98.00 95.71 97.42 1,055,189 +1.34(+1.39%)
Mar 24, 2011 96.63 96.93 94.55 96.08 857,814 -0.14(-0.15%)
Mar 23, 2011 96.20 96.74 94.33 96.22 1,172,528 +0.19(+0.20%)
Mar 22, 2011 95.80 96.71 95.30 96.03 1,184,093 +0.19(+0.20%)
Mar 21, 2011 95.18 95.87 94.73 95.84 1,324,039 +2.53(+2.71%)
Mar 18, 2011 93.78 94.11 92.31 93.31 2,521,374 +0.68(+0.73%)
Mar 17, 2011 90.22 93.07 90.11 92.63 1,722,474 +4.65(+5.29%)
Mar 16, 2011 91.03 93.06 87.85 87.98 3,348,775 -2.77(-3.05%)
Mar 15, 2011 89.30 91.16 89.28 90.75 1,835,339 +0.79(+0.88%)
Mar 14, 2011 89.42 90.32 88.38 89.96 1,087,076 +0.31(+0.35%)
Mar 11, 2011 86.76 90.15 86.25 89.65 992,695 +2.12(+2.42%)
Mar 10, 2011 90.10 90.35 87.35 87.53 1,379,063 -3.63(-3.98%)
Mar 09, 2011 91.00 91.55 89.83 91.16 1,282,426 +0.13(+0.14%)
Mar 08, 2011 93.47 93.48 90.85 91.03 1,145,200 -2.44(-2.61%)
Mar 07, 2011 94.12 95.00 92.61 93.47 1,659,736 -0.23(-0.25%)
Mar 04, 2011 91.81 93.81 91.81 93.70 1,599,387 +1.19(+1.29%)
Mar 03, 2011 91.59 92.76 90.91 92.51 1,354,666 +1.38(+1.51%)
Mar 02, 2011 90.73 91.26 89.82 91.13 1,542,922 +0.18(+0.20%)
Mar 01, 2011 93.17 93.44 90.75 90.95 1,971,587 -1.71(-1.85%)
Feb 28, 2011 89.70 92.92 89.06 92.66 2,887,786 +3.47(+3.89%)
Feb 25, 2011 87.26 89.32 86.99 89.19 1,469,802 +2.43(+2.80%)
Feb 24, 2011 88.74 89.00 86.34 86.76 1,232,503 -1.68(-1.90%)
Feb 23, 2011 89.00 89.63 88.13 88.44 1,863,244 -0.27(-0.30%)
Feb 22, 2011 88.54 90.30 87.73 88.71 1,675,866 -0.16(-0.18%)
Feb 18, 2011 87.93 89.23 87.53 88.87 1,904,103 +1.12(+1.28%)
Feb 17, 2011 86.25 88.21 86.22 87.75 1,423,608 +1.40(+1.62%)
Feb 16, 2011 86.98 87.56 85.95 86.35 1,519,971 -0.31(-0.36%)
Feb 15, 2011 87.79 88.49 86.55 86.66 1,342,902 -1.55(-1.76%)
Feb 14, 2011 86.86 88.42 86.86 88.21 1,547,837 +1.15(+1.32%)
Feb 11, 2011 87.53 87.60 86.82 87.06 2,049,820 -0.36(-0.41%)
Feb 10, 2011 88.65 89.71 87.06 87.42 2,463,180 -1.67(-1.87%)
Feb 09, 2011 90.53 91.12 88.41 89.09 1,103,601 -1.93(-2.12%)
Feb 08, 2011 88.90 91.02 88.41 91.02 1,888,428 +2.31(+2.60%)
Feb 07, 2011 90.88 91.98 88.41 88.71 2,403,295 -0.64(-0.72%)
Feb 04, 2011 89.07 89.92 88.54 89.35 1,737,594 +0.45(+0.51%)
Feb 03, 2011 89.33 89.70 88.39 88.90 1,350,345 -0.09(-0.10%)
Feb 02, 2011 88.31 90.11 88.31 88.99 1,601,181 -0.15(-0.17%)
Feb 01, 2011 91.31 92.16 88.66 89.14 1,996,680 -1.96(-2.15%)
Jan 31, 2011 87.05 91.24 87.00 91.10 2,616,560 +4.64(+5.37%)
Jan 28, 2011 86.15 87.83 83.42 86.46 3,273,723 +0.58(+0.68%)
Jan 27, 2011 86.66 87.07 85.44 85.88 670,120 -0.65(-0.75%)
Jan 26, 2011 86.01 86.79 85.04 86.53 922,697 +1.18(+1.38%)
Jan 25, 2011 86.63 86.91 84.54 85.35 1,405,126 -1.76(-2.02%)
Jan 24, 2011 87.12 88.36 86.89 87.11 1,282,356 -0.12(-0.14%)
Jan 21, 2011 86.76 87.48 86.03 87.23 1,527,994 +1.27(+1.48%)
Jan 20, 2011 85.49 86.52 85.01 85.96 2,031,151 +0.02(+0.02%)
Jan 19, 2011 85.97 86.31 85.04 85.94 1,468,506 +0.39(+0.46%)
Jan 18, 2011 84.15 85.90 83.78 85.55 1,131,391 +1.47(+1.75%)
Jan 14, 2011 83.60 84.16 82.69 84.08 1,015,828 +0.22(+0.26%)
Jan 13, 2011 84.01 84.63 83.16 83.86 1,056,551 -0.09(-0.11%)
Jan 12, 2011 83.30 84.83 83.12 83.95 1,522,435 +1.15(+1.39%)
Jan 11, 2011 82.87 83.65 82.57 82.80 1,622,004 +0.46(+0.56%)
Jan 10, 2011 82.72 83.00 81.27 82.34 1,273,991 -0.76(-0.91%)
Jan 07, 2011 82.83 83.47 82.20 83.10 1,293,268 +0.47(+0.57%)
Jan 06, 2011 84.30 84.50 82.21 82.63 1,636,628 -1.74(-2.06%)
Jan 05, 2011 83.28 84.39 82.79 84.37 1,904,701 -0.03(-0.04%)
Jan 04, 2011 85.32 85.48 83.20 84.40 1,746,699 -0.41(-0.48%)
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.