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 (%)
Nov 28, 2008 53.22 53.22 49.69 52.28 1,097,065 -1.01(-1.90%)
Nov 26, 2008 49.11 53.40 48.23 53.29 1,873,072 +3.93(+7.96%)
Nov 25, 2008 49.60 50.51 47.68 49.36 2,292,253 +0.08(+0.16%)
Nov 24, 2008 45.34 50.57 45.34 49.28 3,214,788 +4.81(+10.82%)
Nov 21, 2008 40.27 44.65 39.65 44.47 3,498,903 +5.50(+14.11%)
Nov 20, 2008 44.69 44.73 38.59 38.97 3,447,883 -7.13(-15.47%)
Nov 19, 2008 50.33 51.04 46.00 46.10 3,040,627 -4.49(-8.88%)
Nov 18, 2008 49.67 51.67 47.99 50.59 2,684,207 +1.52(+3.10%)
Nov 17, 2008 48.64 52.10 48.25 49.07 2,596,053 -1.54(-3.04%)
Nov 14, 2008 52.04 54.19 50.12 50.61 2,883,173 -3.40(-6.30%)
Nov 13, 2008 47.29 54.07 44.66 54.01 3,656,516 +8.01(+17.41%)
Nov 12, 2008 48.90 49.17 45.40 46.00 2,627,999 -4.20(-8.37%)
Nov 11, 2008 49.39 51.41 48.34 50.20 2,303,140 -0.83(-1.63%)
Nov 10, 2008 50.89 52.91 49.62 51.03 2,380,591 +1.67(+3.38%)
Nov 07, 2008 49.00 50.72 47.22 49.36 2,402,395 +0.82(+1.69%)
Nov 06, 2008 50.62 51.38 46.99 48.54 2,798,838 -2.96(-5.75%)
Nov 05, 2008 51.37 54.25 51.06 51.50 2,227,751 -2.37(-4.40%)
Nov 04, 2008 51.45 54.40 51.45 53.87 2,630,944 +4.02(+8.06%)
Nov 03, 2008 51.36 51.95 48.36 49.85 2,860,996 -1.97(-3.80%)
Oct 31, 2008 47.99 53.40 46.78 51.82 2,537,825 +2.93(+5.99%)
Oct 30, 2008 47.80 50.11 46.39 48.89 3,542,688 +3.01(+6.56%)
Oct 29, 2008 44.50 49.21 44.21 45.88 3,707,067 +2.96(+6.90%)
Oct 28, 2008 39.59 43.14 36.52 42.92 3,699,936 +5.49(+14.67%)
Oct 27, 2008 41.21 41.58 37.32 37.43 2,688,336 -4.56(-10.86%)
Oct 24, 2008 39.26 43.27 37.95 41.99 3,252,146 -1.63(-3.74%)
Oct 23, 2008 42.00 44.23 39.64 43.62 3,383,475 +2.69(+6.57%)
Oct 22, 2008 44.19 44.95 39.14 40.93 3,738,268 -5.42(-11.69%)
Oct 21, 2008 48.13 48.62 45.76 46.35 3,422,671 -3.39(-6.82%)
Oct 20, 2008 46.31 50.14 46.07 49.74 4,065,169 +5.21(+11.70%)
Oct 17, 2008 42.48 48.17 41.10 44.53 4,256,034 +1.04(+2.39%)
Oct 16, 2008 39.22 43.55 37.37 43.49 4,729,803 +4.83(+12.49%)
Oct 15, 2008 44.06 44.79 38.21 38.66 3,788,644 -7.75(-16.70%)
Oct 14, 2008 42.86 48.63 42.86 46.41 8,499,595 +5.36(+13.06%)
Oct 13, 2008 35.01 41.62 34.96 41.05 4,869,803 +7.90(+23.83%)
Oct 10, 2008 34.17 36.39 30.89 33.15 8,313,957 -2.77(-7.71%)
Oct 09, 2008 40.96 41.65 35.92 35.92 5,107,820 -3.86(-9.70%)
Oct 08, 2008 37.99 41.84 36.77 39.78 4,477,754 +0.48(+1.22%)
Oct 07, 2008 43.44 44.27 39.30 39.30 4,040,384 -3.46(-8.09%)
Oct 06, 2008 44.43 44.45 38.99 42.76 5,493,538 -3.86(-8.28%)
Oct 03, 2008 47.94 51.38 46.46 46.62 0 -1.29(-2.69%)
Oct 02, 2008 52.50 53.21 47.68 47.91 2,544,099 -5.97(-11.08%)
Oct 01, 2008 55.66 55.66 52.79 53.88 2,554,429 -1.71(-3.08%)
Sep 30, 2008 53.14 56.81 51.79 55.59 2,580,714 +4.41(+8.62%)
Sep 29, 2008 56.95 57.50 50.22 51.18 4,593,605 -8.34(-14.01%)
Sep 26, 2008 58.43 59.67 57.26 59.52 0 -0.60(-1.00%)
Sep 25, 2008 59.93 60.66 58.98 60.12 2,439,514 +0.11(+0.18%)
Sep 24, 2008 60.48 61.79 59.50 60.01 2,842,551 +0.01(+0.02%)
Sep 23, 2008 61.47 62.54 59.11 60.00 3,364,161 -1.32(-2.15%)
Sep 22, 2008 61.71 63.14 60.10 61.32 3,382,919 -0.60(-0.97%)
Sep 19, 2008 60.07 64.48 58.02 61.92 0 +3.90(+6.72%)
Sep 18, 2008 59.67 61.12 56.59 58.02 3,962,112 +0.15(+0.26%)
Sep 17, 2008 58.63 60.28 55.56 57.87 4,769,990 -0.96(-1.63%)
Sep 16, 2008 56.30 59.05 53.79 58.83 5,480,057 +1.28(+2.22%)
Sep 15, 2008 58.22 59.80 56.67 57.55 5,794,277 -3.89(-6.33%)
Sep 12, 2008 59.94 61.81 59.01 61.44 3,389,543 +2.46(+4.17%)
Sep 11, 2008 58.32 60.27 56.34 58.98 4,651,952 -0.24(-0.41%)
Sep 10, 2008 58.26 60.07 57.25 59.22 3,776,700 +2.08(+3.64%)
Sep 09, 2008 63.90 64.67 57.13 57.14 5,015,628 -7.79(-12.00%)
Sep 08, 2008 68.92 69.39 64.41 64.93 2,864,307 -3.10(-4.56%)
Sep 05, 2008 67.89 68.81 65.40 68.03 0 -0.16(-0.23%)
Sep 04, 2008 67.32 68.51 65.36 68.19 4,030,339 +1.03(+1.53%)
Sep 03, 2008 67.37 69.04 65.88 67.16 2,307,823 +0.02(+0.03%)
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.