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 (%)
May 24, 2011 88.39 90.09 87.88 88.98 1,244,641 +1.35(+1.54%)
May 23, 2011 88.25 88.62 87.27 87.63 1,092,400 -2.05(-2.29%)
May 20, 2011 89.41 90.55 87.82 89.68 1,451,197 +0.48(+0.54%)
May 19, 2011 90.14 90.31 88.23 89.20 1,049,756 -0.76(-0.84%)
May 18, 2011 88.57 90.48 88.41 89.96 1,681,687 +2.05(+2.33%)
May 17, 2011 85.74 88.10 85.21 87.91 1,991,377 +1.83(+2.13%)
May 16, 2011 87.14 87.99 85.79 86.08 1,350,590 -1.55(-1.77%)
May 13, 2011 87.61 88.78 86.42 87.63 1,162,258 +0.24(+0.27%)
May 12, 2011 87.27 88.02 86.00 87.39 1,166,573 -0.24(-0.27%)
May 11, 2011 89.98 90.00 86.12 87.63 1,104,982 -2.71(-3.00%)
May 10, 2011 89.42 90.90 88.81 90.34 1,417,208 +1.11(+1.24%)
May 09, 2011 88.47 89.81 88.10 89.23 1,032,518 +1.09(+1.24%)
May 06, 2011 88.72 90.20 87.00 88.14 1,266,831 +0.31(+0.35%)
May 05, 2011 87.84 89.37 86.33 87.83 1,596,027 -1.30(-1.46%)
May 04, 2011 90.68 90.68 88.34 89.13 1,678,270 -1.47(-1.62%)
May 03, 2011 92.75 92.75 89.72 90.60 2,668,621 -2.75(-2.95%)
May 02, 2011 93.22 93.48 92.84 93.35 2,205,421 -2.92(-3.03%)
Apr 29, 2011 95.88 97.07 95.01 96.27 1,722,070 +0.16(+0.17%)
Apr 28, 2011 95.92 97.10 93.90 96.11 1,356,202 +0.78(+0.82%)
Apr 27, 2011 95.53 95.53 93.60 95.33 1,313,162 +0.28(+0.29%)
Apr 26, 2011 94.97 95.50 94.61 95.05 1,177,087 +0.05(+0.05%)
Apr 25, 2011 95.60 95.76 94.25 95.00 980,082 -0.56(-0.59%)
Apr 21, 2011 96.21 96.59 94.90 95.56 1,073,308 -0.55(-0.57%)
Apr 20, 2011 94.93 96.26 94.93 96.11 1,505,539 +2.88(+3.09%)
Apr 19, 2011 91.97 93.62 91.32 93.23 1,211,193 +1.26(+1.37%)
Apr 18, 2011 92.47 92.60 91.19 91.97 1,396,491 -1.89(-2.01%)
Apr 15, 2011 93.03 94.16 91.85 93.86 1,313,566 +1.11(+1.20%)
Apr 14, 2011 91.75 93.07 91.16 92.75 999,290 +0.24(+0.26%)
Apr 13, 2011 92.32 93.36 91.60 92.51 761,591 +0.92(+1.00%)
Apr 12, 2011 94.01 94.02 90.98 91.59 1,640,310 -3.15(-3.32%)
Apr 11, 2011 96.95 97.01 94.02 94.74 933,686 -2.21(-2.28%)
Apr 08, 2011 97.00 97.54 96.24 96.95 1,112,307 +0.42(+0.44%)
Apr 07, 2011 96.70 97.28 95.88 96.53 1,294,831 -0.41(-0.42%)
Apr 06, 2011 97.82 98.72 96.11 96.94 1,164,262 -0.20(-0.21%)
Apr 05, 2011 96.92 98.23 96.33 97.14 1,342,928 -0.07(-0.07%)
Apr 04, 2011 96.37 97.45 95.79 97.21 1,046,260 +1.54(+1.61%)
Apr 01, 2011 93.93 97.84 93.90 95.67 2,398,461 -0.98(-1.01%)
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%)
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.