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, 2010 86.34 86.74 85.64 86.08 970,342 -0.26(-0.30%)
Dec 30, 2010 87.79 88.71 86.00 86.34 1,405,981 -0.82(-0.94%)
Dec 29, 2010 87.79 89.00 86.67 87.16 4,619,038 +2.18(+2.57%)
Dec 28, 2010 84.89 85.25 84.51 84.98 472,874 +0.12(+0.14%)
Dec 27, 2010 84.67 84.99 84.07 84.86 361,646 -0.07(-0.08%)
Dec 23, 2010 84.94 85.37 84.02 84.93 530,582 -0.25(-0.29%)
Dec 22, 2010 85.12 85.19 84.39 85.18 601,260 +0.21(+0.25%)
Dec 21, 2010 84.84 85.60 84.30 84.97 1,011,404 +0.32(+0.38%)
Dec 20, 2010 85.53 85.53 84.29 84.65 997,293 -0.38(-0.45%)
Dec 17, 2010 84.80 85.80 84.55 85.03 2,514,452 +0.71(+0.84%)
Dec 16, 2010 82.45 84.41 81.79 84.32 1,441,393 +1.76(+2.13%)
Dec 15, 2010 81.56 82.77 81.00 82.56 1,594,231 +0.68(+0.83%)
Dec 14, 2010 81.77 82.59 81.65 81.88 1,126,077 +0.13(+0.16%)
Dec 13, 2010 82.61 82.98 81.19 81.75 1,722,794 -0.67(-0.81%)
Dec 10, 2010 83.24 83.24 81.39 82.42 1,250,791 -0.47(-0.57%)
Dec 09, 2010 84.22 84.38 81.98 82.89 1,270,912 -0.88(-1.05%)
Dec 08, 2010 85.02 85.34 83.10 83.77 1,337,007 -1.08(-1.27%)
Dec 07, 2010 86.86 86.89 84.67 84.85 1,375,949 -0.47(-0.55%)
Dec 06, 2010 85.06 85.90 84.86 85.32 926,410 -0.30(-0.35%)
Dec 03, 2010 84.56 85.76 84.47 85.62 891,303 +0.64(+0.75%)
Dec 02, 2010 83.66 85.34 83.45 84.98 1,045,896 +1.44(+1.72%)
Dec 01, 2010 82.73 84.17 82.51 83.54 989,427 +2.29(+2.82%)
Nov 30, 2010 81.46 82.76 80.93 81.25 1,833,413 -1.38(-1.67%)
Nov 29, 2010 81.99 83.09 81.25 82.63 1,393,908 +0.17(+0.21%)
Nov 26, 2010 82.98 83.52 82.43 82.46 582,399 -1.30(-1.55%)
Nov 24, 2010 80.60 83.76 83.76 83.76 2,209,087 +3.78(+4.73%)
Nov 23, 2010 81.39 81.89 79.87 79.98 1,452,410 -2.64(-3.20%)
Nov 22, 2010 82.68 83.05 81.12 82.62 882,734 -0.81(-0.97%)
Nov 19, 2010 82.50 83.44 81.83 83.43 979,006 +0.65(+0.79%)
Nov 18, 2010 81.78 83.07 81.56 82.78 1,017,328 +1.89(+2.34%)
Nov 17, 2010 80.75 81.85 80.36 80.89 873,352 -0.01(-0.01%)
Nov 16, 2010 80.92 81.47 80.17 80.90 1,711,326 -0.75(-0.92%)
Nov 15, 2010 82.73 83.42 81.60 81.65 1,391,641 -0.60(-0.73%)
Nov 12, 2010 83.75 84.05 81.74 82.25 2,645,715 -3.22(-3.77%)
Nov 11, 2010 83.50 85.90 83.49 85.47 1,786,426 +1.00(+1.18%)
Nov 10, 2010 85.32 85.50 83.64 84.47 2,468,360 -0.75(-0.88%)
Nov 09, 2010 85.69 85.95 84.40 85.22 2,078,874 -0.10(-0.12%)
Nov 08, 2010 85.00 85.48 84.64 85.32 1,242,597 -0.31(-0.36%)
Nov 05, 2010 85.12 85.68 84.56 85.63 1,380,173 +0.47(+0.55%)
Nov 04, 2010 84.19 85.41 83.79 85.16 1,672,885 +1.68(+2.01%)
Nov 03, 2010 82.88 83.48 81.48 83.48 1,553,982 +1.09(+1.32%)
Nov 02, 2010 81.65 82.68 81.23 82.39 939,109 +1.59(+1.97%)
Nov 01, 2010 82.12 82.47 80.28 80.80 1,841,589 -0.68(-0.83%)
Oct 29, 2010 79.37 81.72 79.37 81.48 1,775,970 +1.88(+2.36%)
Oct 28, 2010 79.49 81.15 78.00 79.60 3,352,108 +2.30(+2.98%)
Oct 27, 2010 77.31 77.73 76.43 77.30 1,200,123 -1.03(-1.31%)
Oct 25, 2010 78.76 79.37 78.16 78.33 1,080,193 +0.09(+0.12%)
Oct 22, 2010 77.26 78.24 76.86 78.24 1,214,756 +1.24(+1.61%)
Oct 21, 2010 76.81 78.01 76.55 77.00 1,853,484 +0.34(+0.44%)
Oct 20, 2010 76.98 77.49 76.47 76.66 2,285,319 -0.23(-0.30%)
Oct 19, 2010 77.40 77.89 76.36 76.89 1,709,355 -1.74(-2.21%)
Oct 18, 2010 78.16 79.06 77.53 78.63 2,166,012 +0.63(+0.81%)
Oct 15, 2010 77.87 78.70 77.26 78.00 2,129,743 +0.55(+0.71%)
Oct 14, 2010 77.88 78.46 76.73 77.45 1,107,381 -0.49(-0.63%)
Oct 13, 2010 77.45 78.28 77.26 77.94 1,702,088 +1.09(+1.42%)
Oct 12, 2010 77.15 77.26 76.06 76.85 1,254,185 -0.69(-0.89%)
Oct 11, 2010 77.47 78.38 77.17 77.54 1,013,116 +0.02(+0.03%)
Oct 08, 2010 77.52 77.82 75.52 77.52 1,274,045 +1.06(+1.39%)
Oct 07, 2010 77.23 77.49 76.10 76.46 1,328 -0.28(-0.36%)
Oct 06, 2010 76.87 77.44 76.58 76.74 1,329,841 -0.46(-0.60%)
Oct 05, 2010 76.67 77.41 76.28 77.20 608 +1.46(+1.93%)
Oct 04, 2010 75.80 76.59 75.27 75.74 1,378,661 -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.