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 (%)
Aug 31, 2006 48.60 49.78 48.60 49.42 1,509,200 +0.43(+0.88%)
Aug 30, 2006 49.93 50.24 48.06 48.99 1,591,800 -0.95(-1.90%)
Aug 29, 2006 49.65 50.22 49.22 49.94 938,800 +0.04(+0.08%)
Aug 28, 2006 49.45 50.27 49.15 49.90 1,220,300 -0.17(-0.34%)
Aug 25, 2006 50.21 50.92 49.96 50.07 1,237,700 +0.13(+0.26%)
Aug 24, 2006 49.15 50.00 48.99 49.94 944,200 +0.60(+1.22%)
Aug 23, 2006 50.20 50.26 48.95 49.34 1,086,500 -1.02(-2.03%)
Aug 22, 2006 49.23 50.41 49.19 50.36 815,400 +0.94(+1.90%)
Aug 21, 2006 49.33 50.11 49.18 49.42 854,500 +0.34(+0.69%)
Aug 18, 2006 48.74 49.30 48.11 49.08 1,312,000 +0.56(+1.15%)
Aug 17, 2006 49.10 49.21 47.85 48.52 1,602,800 -1.32(-2.65%)
Aug 16, 2006 49.34 50.36 49.34 49.84 2,217,400 +0.44(+0.89%)
Aug 15, 2006 49.00 49.65 48.60 49.40 1,866,600 +0.79(+1.63%)
Aug 14, 2006 49.20 49.32 48.30 48.61 1,230,200 -1.33(-2.66%)
Aug 11, 2006 50.25 50.60 49.61 49.94 1,138,600 -0.43(-0.85%)
Aug 10, 2006 50.13 50.50 49.71 50.37 1,898,800 -0.15(-0.30%)
Aug 09, 2006 50.15 51.62 50.15 50.52 2,883,600 +0.92(+1.85%)
Aug 08, 2006 49.64 50.47 49.43 49.60 2,128,000 -0.29(-0.58%)
Aug 07, 2006 48.68 50.18 48.28 49.89 1,754,800 +1.40(+2.89%)
Aug 04, 2006 49.47 49.81 47.97 48.49 1,944,700 -0.73(-1.48%)
Aug 03, 2006 48.50 50.06 48.44 49.22 1,877,700 -1.30(-2.57%)
Aug 02, 2006 51.49 51.71 50.11 50.52 1,783,800 -0.47(-0.92%)
Aug 01, 2006 50.85 51.15 49.25 50.99 1,697,500 +0.38(+0.75%)
Jul 31, 2006 50.00 50.75 49.89 50.61 1,406,200 +0.89(+1.79%)
Jul 28, 2006 48.65 49.78 48.58 49.72 1,041,600 +0.82(+1.68%)
Jul 27, 2006 49.72 50.00 48.50 48.90 1,588,200 -0.82(-1.65%)
Jul 26, 2006 49.13 50.15 48.33 49.72 2,700,900 +0.71(+1.45%)
Jul 25, 2006 48.13 49.11 48.00 49.01 2,070,100 +1.13(+2.36%)
Jul 24, 2006 45.90 48.00 46.05 47.88 1,432,600 +1.98(+4.31%)
Jul 21, 2006 46.35 47.00 45.33 45.90 1,461,000 -0.44(-0.95%)
Jul 20, 2006 47.25 47.86 46.34 46.34 1,407,600 -1.11(-2.34%)
Jul 19, 2006 46.55 47.57 46.19 47.45 1,893,200 +0.90(+1.93%)
Jul 18, 2006 46.95 47.76 46.13 46.55 2,470,800 +0.35(+0.76%)
Jul 17, 2006 46.25 46.97 45.86 46.20 2,089,600 -0.51(-1.09%)
Jul 14, 2006 47.00 47.27 45.45 46.71 2,464,600 -0.37(-0.79%)
Jul 13, 2006 47.10 47.24 46.10 47.08 2,655,900 -0.10(-0.21%)
Jul 12, 2006 47.50 47.85 46.73 47.18 1,471,100 -0.25(-0.53%)
Jul 11, 2006 47.40 47.62 46.67 47.43 1,070,900 +0.34(+0.72%)
Jul 10, 2006 47.22 47.34 46.55 47.09 1,471,700 -0.21(-0.44%)
Jul 07, 2006 48.51 48.89 47.01 47.30 1,596,200 -1.01(-2.09%)
Jul 06, 2006 48.50 48.86 48.00 48.31 1,894,000 -0.19(-0.39%)
Jul 05, 2006 47.60 48.75 47.27 48.50 3,103,900 +0.77(+1.61%)
Jul 03, 2006 47.10 47.74 46.63 47.73 695,400 +0.87(+1.86%)
Jun 30, 2006 46.63 47.36 45.71 46.86 2,660,800 +0.53(+1.14%)
Jun 29, 2006 44.00 46.49 43.75 46.33 3,411,300 +2.67(+6.12%)
Jun 28, 2006 42.50 43.67 42.36 43.66 2,434,000 +1.41(+3.34%)
Jun 27, 2006 41.40 42.58 41.31 42.25 2,178,400 +1.11(+2.70%)
Jun 26, 2006 40.65 41.19 40.06 41.14 1,163,400 +0.49(+1.21%)
Jun 23, 2006 40.35 42.02 40.24 40.65 3,831,300 +2.67(+7.03%)
Jun 22, 2006 37.87 38.23 37.35 37.98 1,195,200 +0.05(+0.13%)
Jun 21, 2006 37.10 38.64 37.05 37.93 1,657,500 +1.01(+2.74%)
Jun 20, 2006 37.40 38.12 36.83 36.92 1,370,700 -0.16(-0.43%)
Jun 19, 2006 38.57 38.60 36.81 37.08 1,748,600 -1.75(-4.51%)
Jun 16, 2006 38.44 39.10 37.58 38.83 1,946,700 +0.65(+1.70%)
Jun 15, 2006 37.80 38.48 37.56 38.18 3,507,400 +0.91(+2.44%)
Jun 14, 2006 36.48 37.29 36.20 37.27 3,325,800 +0.99(+2.73%)
Jun 13, 2006 38.27 38.55 36.14 36.28 2,521,400 -2.20(-5.72%)
Jun 12, 2006 40.25 40.48 38.43 38.48 1,367,300 -1.45(-3.63%)
Jun 09, 2006 41.03 41.03 39.00 39.93 3,010,000 -0.78(-1.92%)
Jun 08, 2006 40.50 40.78 39.04 40.71 2,763,000 -0.45(-1.09%)
Jun 07, 2006 42.55 42.71 41.11 41.16 1,807,600 -1.39(-3.27%)
Jun 06, 2006 42.75 43.16 41.68 42.55 1,275,400 -0.20(-0.47%)
Jun 05, 2006 44.75 44.83 42.52 42.75 889,100 -1.75(-3.93%)
Jun 02, 2006 44.50 44.54 43.69 44.50 930,100 +0.49(+1.11%)
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.