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 (%)
Dec 31, 2002 18.80 18.86 18.48 18.77 235,000 +0.02(+0.13%)
Dec 30, 2002 18.73 18.91 18.64 18.75 257,700 +0.12(+0.64%)
Dec 27, 2002 19.00 19.22 18.45 18.63 398,500 -0.42(-2.18%)
Dec 26, 2002 19.38 19.45 19.02 19.05 154,300 -0.35(-1.83%)
Dec 24, 2002 19.48 19.48 19.30 19.40 141,800 -0.08(-0.39%)
Dec 23, 2002 19.44 19.46 19.12 19.48 244,500 +0.09(+0.46%)
Dec 20, 2002 19.02 19.39 18.98 19.39 334,600 +0.42(+2.21%)
Dec 19, 2002 19.18 19.25 18.84 18.96 484,400 -0.25(-1.33%)
Dec 18, 2002 19.62 19.62 19.16 19.22 476,900 -0.44(-2.24%)
Dec 17, 2002 19.85 19.95 19.61 19.66 483,500 -0.25(-1.26%)
Dec 16, 2002 19.91 20.20 19.88 19.91 549,900 +0.03(+0.15%)
Dec 13, 2002 20.05 20.25 19.73 19.88 541,100 -0.15(-0.75%)
Dec 12, 2002 19.38 20.14 19.38 20.03 606,100 +0.66(+3.38%)
Dec 11, 2002 19.11 19.41 18.70 19.38 451,500 +0.27(+1.44%)
Dec 10, 2002 18.98 19.16 18.85 19.10 564,400 +0.21(+1.08%)
Dec 09, 2002 19.21 19.50 18.89 18.89 292,700 -0.31(-1.61%)
Dec 06, 2002 18.77 19.27 18.76 19.20 184,800 +0.36(+1.91%)
Dec 05, 2002 18.73 18.93 18.63 18.84 341,400 +0.22(+1.21%)
Dec 04, 2002 18.75 18.77 18.50 18.62 226,800 -0.12(-0.67%)
Dec 03, 2002 18.50 19.07 18.50 18.75 443,200 +0.19(+1.02%)
Dec 02, 2002 18.56 18.70 18.38 18.55 273,300 +0.05(+0.27%)
Nov 29, 2002 18.30 18.55 18.30 18.50 84,900 +0.21(+1.18%)
Nov 27, 2002 17.88 18.64 17.82 18.29 182,000 +0.49(+2.75%)
Nov 26, 2002 18.30 18.30 17.77 17.80 222,300 -0.52(-2.84%)
Nov 25, 2002 18.18 18.39 18.07 18.32 181,100 +0.16(+0.91%)
Nov 22, 2002 18.81 18.81 18.15 18.16 247,100 -0.65(-3.48%)
Nov 21, 2002 18.65 18.85 18.50 18.81 478,600 +0.21(+1.13%)
Nov 20, 2002 17.61 18.60 17.61 18.60 488,700 +1.00(+5.68%)
Nov 19, 2002 17.74 17.89 17.57 17.60 221,300 -0.13(-0.76%)
Nov 18, 2002 17.68 17.75 17.41 17.73 344,700 +0.18(+1.03%)
Nov 15, 2002 17.48 17.59 17.40 17.55 294,600 +0.04(+0.26%)
Nov 14, 2002 17.30 17.68 17.30 17.51 414,500 +0.31(+1.80%)
Nov 13, 2002 17.90 18.11 17.13 17.20 354,200 -0.75(-4.20%)
Nov 12, 2002 18.23 18.30 17.89 17.95 355,100 -0.20(-1.07%)
Nov 11, 2002 18.37 18.46 17.93 18.15 264,300 -0.22(-1.20%)
Nov 08, 2002 18.48 18.48 18.25 18.37 482,100 -0.11(-0.60%)
Nov 07, 2002 18.57 18.63 18.33 18.48 437,400 -0.05(-0.30%)
Nov 06, 2002 18.40 18.62 18.05 18.54 366,200 +0.16(+0.84%)
Nov 05, 2002 18.43 18.43 18.12 18.38 360,400 +0.00(+0.03%)
Nov 04, 2002 18.69 18.69 18.23 18.38 568,400 -0.10(-0.54%)
Nov 01, 2002 18.12 18.51 18.12 18.48 453,700 +0.28(+1.54%)
Oct 31, 2002 18.43 18.65 18.02 18.20 471,200 -0.07(-0.41%)
Oct 30, 2002 17.75 18.50 17.54 18.27 523,500 +0.59(+3.31%)
Oct 29, 2002 17.80 17.80 17.43 17.68 559,600 -0.21(-1.15%)
Oct 28, 2002 17.73 18.05 17.61 17.89 462,200 +0.29(+1.62%)
Oct 25, 2002 17.77 17.78 17.45 17.61 551,600 -0.22(-1.23%)
Oct 24, 2002 17.95 18.05 17.70 17.82 504,700 -0.07(-0.39%)
Oct 23, 2002 17.02 17.93 17.02 17.89 430,300 +0.75(+4.34%)
Oct 22, 2002 17.70 17.70 16.81 17.15 371,600 -0.71(-3.98%)
Oct 21, 2002 17.39 17.95 17.36 17.86 221,200 +0.34(+1.97%)
Oct 18, 2002 17.70 17.79 17.43 17.52 246,800 -0.18(-1.05%)
Oct 17, 2002 17.43 17.71 17.30 17.70 149,800 +0.51(+2.97%)
Oct 16, 2002 17.32 17.59 17.12 17.19 220,900 -0.20(-1.18%)
Oct 15, 2002 17.50 17.54 17.32 17.39 264,300 +0.39(+2.32%)
Oct 14, 2002 16.41 17.10 16.35 17.00 257,900 +0.59(+3.63%)
Oct 11, 2002 16.57 16.62 16.27 16.41 307,200 +0.07(+0.43%)
Oct 10, 2002 15.99 16.34 15.78 16.34 214,300 +0.25(+1.52%)
Oct 09, 2002 16.27 16.48 15.80 16.09 247,700 -0.41(-2.48%)
Oct 08, 2002 17.05 17.10 16.35 16.50 401,800 -0.49(-2.88%)
Oct 07, 2002 17.20 17.48 16.88 16.99 328,500 -0.27(-1.56%)
Oct 04, 2002 17.77 17.77 17.12 17.26 397,700 -0.16(-0.95%)
Oct 03, 2002 17.18 17.61 16.94 17.43 447,900 +0.21(+1.19%)
Oct 02, 2002 17.20 17.88 17.14 17.22 428,600 -0.03(-0.17%)
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.