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 (%)
Jun 30, 2008 98.40 100.85 98.40 100.56 1,603,773 +2.79(+2.85%)
Jun 27, 2008 98.09 99.04 97.41 97.77 1,582,276 +0.93(+0.96%)
Jun 26, 2008 100.95 100.95 95.55 96.84 1,785,721 -2.44(-2.46%)
Jun 25, 2008 101.69 101.69 97.04 99.28 1,436,506 -1.67(-1.65%)
Jun 24, 2008 102.61 103.24 100.65 100.95 2,192,730 -2.28(-2.21%)
Jun 23, 2008 95.20 103.23 95.08 103.23 2,596,609 +8.01(+8.41%)
Jun 20, 2008 98.92 98.95 94.90 95.22 2,815,721 -2.01(-2.07%)
Jun 19, 2008 102.99 102.99 97.20 97.23 1,987,398 -4.27(-4.21%)
Jun 18, 2008 103.00 103.00 100.33 101.50 1,643,267 -1.13(-1.10%)
Jun 17, 2008 97.97 102.93 97.97 102.63 2,024,284 +4.63(+4.72%)
Jun 16, 2008 99.30 99.58 97.52 98.00 1,877,929 -0.31(-0.32%)
Jun 13, 2008 98.22 100.15 97.37 98.31 1,688,517 -0.62(-0.63%)
Jun 12, 2008 100.83 100.83 97.69 98.93 1,748,056 -1.79(-1.78%)
Jun 11, 2008 99.51 101.53 99.51 100.72 1,436,236 +1.46(+1.47%)
Jun 10, 2008 100.29 103.79 97.63 99.26 2,071,168 -4.23(-4.09%)
Jun 09, 2008 100.16 104.24 100.16 103.49 1,722,692 +3.47(+3.47%)
Jun 06, 2008 101.23 104.24 100.02 100.02 1,880,753 -0.48(-0.48%)
Jun 05, 2008 96.76 100.50 96.23 100.50 1,862,166 +3.81(+3.94%)
Jun 04, 2008 96.56 98.38 95.39 96.69 2,157,673 -0.83(-0.85%)
Jun 03, 2008 99.35 99.85 96.92 97.52 2,346,298 -1.94(-1.95%)
Jun 02, 2008 97.00 100.51 97.00 99.46 2,183,975 +2.01(+2.06%)
May 30, 2008 96.87 98.30 96.16 97.45 2,112,446 +0.88(+0.91%)
May 29, 2008 100.15 100.15 96.11 96.57 2,200,026 -4.04(-4.02%)
May 28, 2008 97.49 100.99 96.02 100.61 2,453,436 +2.99(+3.06%)
May 27, 2008 97.54 98.27 96.50 97.62 1,747,642 -0.34(-0.35%)
May 26, 2008 100.47 101.55 96.89 97.96 0 +0.00(+0.00%)
May 23, 2008 100.47 101.55 96.89 97.96 1,605,760 -2.42(-2.41%)
May 22, 2008 101.63 102.38 99.36 100.38 1,668,009 -0.83(-0.82%)
May 21, 2008 103.95 105.11 100.98 101.21 2,306,280 -2.62(-2.52%)
May 20, 2008 102.30 104.67 101.29 103.83 1,879,180 +2.27(+2.24%)
May 19, 2008 102.50 103.12 100.76 101.56 1,877,273 +0.02(+0.02%)
May 16, 2008 99.84 101.54 99.21 101.54 2,045,517 +2.59(+2.62%)
May 15, 2008 98.50 99.67 96.91 98.95 2,107,623 +2.10(+2.17%)
May 14, 2008 99.00 99.11 96.55 96.85 1,780,574 -0.78(-0.80%)
May 13, 2008 96.83 98.60 95.91 97.63 2,348,613 +0.81(+0.84%)
May 12, 2008 96.38 97.39 95.13 96.82 1,735,257 +0.32(+0.33%)
May 09, 2008 97.68 98.00 94.74 96.50 2,403,609 -0.38(-0.39%)
May 08, 2008 94.17 97.08 93.50 96.88 2,140,762 +2.93(+3.12%)
May 07, 2008 95.99 96.62 93.22 93.95 2,310,257 -1.50(-1.57%)
May 06, 2008 88.87 95.83 88.07 95.45 3,477,714 +6.99(+7.90%)
May 05, 2008 85.32 88.78 86.58 88.46 2,343,643 +1.71(+1.97%)
May 02, 2008 85.87 87.21 85.00 86.75 1,338,186 +2.06(+2.43%)
May 01, 2008 88.21 88.21 81.27 84.69 2,151,757 -2.31(-2.66%)
Apr 30, 2008 85.75 88.28 85.75 87.00 1,703,301 -0.21(-0.24%)
Apr 29, 2008 87.06 88.04 86.59 87.21 1,549,292 -1.52(-1.71%)
Apr 28, 2008 89.35 89.98 88.39 88.73 1,613,832 -0.19(-0.21%)
Apr 25, 2008 87.60 88.92 87.00 88.92 2,951,044 +2.47(+2.86%)
Apr 24, 2008 87.71 88.18 85.25 86.45 1,411,484 -1.50(-1.71%)
Apr 23, 2008 88.24 90.08 87.31 87.95 1,536,874 -2.63(-2.90%)
Apr 22, 2008 90.96 91.43 90.09 90.58 1,803,139 -0.31(-0.34%)
Apr 21, 2008 90.50 91.34 90.13 90.89 1,844,189 +0.34(+0.38%)
Apr 18, 2008 87.75 90.68 87.35 90.55 1,573,190 +2.06(+2.33%)
Apr 17, 2008 89.24 90.22 87.55 88.49 1,325,940 -1.27(-1.41%)
Apr 16, 2008 86.75 89.78 86.35 89.76 2,020,729 +3.57(+4.14%)
Apr 15, 2008 86.12 87.27 84.99 86.19 1,659,217 +0.78(+0.91%)
Apr 14, 2008 83.02 85.55 83.02 85.41 1,620,517 +2.66(+3.21%)
Apr 11, 2008 83.34 83.68 82.04 82.75 1,740,783 -0.82(-0.98%)
Apr 10, 2008 82.85 83.72 81.85 83.57 1,472,658 +0.71(+0.86%)
Apr 09, 2008 81.85 83.50 81.52 82.86 1,759,233 +1.91(+2.36%)
Apr 08, 2008 80.87 82.00 80.53 80.95 1,558,674 -0.12(-0.15%)
Apr 07, 2008 80.18 81.77 80.09 81.07 1,845,105 +1.52(+1.91%)
Apr 04, 2008 78.64 80.28 78.31 79.55 1,580,355 +1.55(+1.99%)
Apr 03, 2008 77.87 79.19 77.57 78.00 1,760,435 +0.00(+0.00%)
Apr 02, 2008 75.98 78.56 75.98 78.00 2,029,533 +2.21(+2.92%)
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.