NBL: Historical Prices for NOBLE ENERGY INC

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	70.79	71.64	70.45	71.14	1,187,500	71.14
15-Dec-09	69.61	70.42	68.95	70.35	1,362,900	70.35
14-Dec-09	69.49	69.94	67.78	69.48	1,738,700	69.48
11-Dec-09	66.97	67.10	66.18	66.48	1,618,200	66.48
10-Dec-09	66.38	67.38	65.94	66.83	1,582,300	66.83
9-Dec-09	65.20	65.93	64.70	65.72	2,076,100	65.72
8-Dec-09	65.03	65.55	64.76	65.11	2,167,300	65.11
7-Dec-09	64.49	66.87	64.49	65.68	1,652,400	65.68
4-Dec-09	65.56	66.40	64.30	65.04	1,864,000	65.04
3-Dec-09	65.72	66.27	64.47	64.52	1,376,600	64.52
2-Dec-09	66.23	67.04	65.49	65.91	944,800	65.91
1-Dec-09	66.20	67.12	66.17	66.72	978,500	66.72
30-Nov-09	64.54	65.59	64.36	65.25	1,420,600	65.25
27-Nov-09	64.56	65.40	63.84	64.92	677,900	64.92
25-Nov-09	65.78	66.86	64.77	66.63	1,118,600	66.63
24-Nov-09	65.32	65.94	65.00	65.66	1,301,200	65.66
23-Nov-09	65.90	66.85	64.99	65.32	1,226,400	65.32
20-Nov-09	63.83	65.14	63.49	64.77	2,699,200	64.77
19-Nov-09	65.19	65.38	63.69	64.19	1,954,100	64.19
18-Nov-09	67.24	67.51	65.50	65.80	1,542,600	65.80
17-Nov-09	67.74	67.85	66.66	67.06	1,487,000	67.06
16-Nov-09	66.57	68.35	66.57	67.80	1,694,800	67.80
13-Nov-09	65.74	66.60	65.12	66.04	2,605,600	66.04
12-Nov-09	68.98	69.51	66.54	66.84	1,702,100	66.84
11-Nov-09	70.50	71.22	69.39	69.71	1,318,500	69.71
10-Nov-09	68.75	70.20	68.50	70.00	1,581,300	70.00
9-Nov-09	68.06	69.31	67.84	69.19	1,286,700	69.19
6-Nov-09	65.84	67.70	65.73	66.74	1,057,000	66.74
5-Nov-09	66.60	67.14	65.32	66.88	1,640,200	66.88
5-Nov-09	$ 0.18 Dividend
4-Nov-09	67.19	67.89	65.87	66.14	1,494,800	65.96
3-Nov-09	64.66	66.56	64.04	66.27	1,916,400	66.09
2-Nov-09	66.00	67.48	64.87	65.69	2,315,100	65.51
30-Oct-09	68.34	68.47	64.75	65.63	2,881,200	65.45
29-Oct-09	67.83	69.74	67.10	68.51	2,583,700	68.32
28-Oct-09	69.72	69.72	66.69	66.93	2,051,800	66.75
27-Oct-09	70.67	71.46	69.34	70.34	1,936,500	70.15
26-Oct-09	69.94	73.60	69.94	70.03	2,564,700	69.84
23-Oct-09	71.21	71.91	68.87	69.49	1,319,200	69.30
22-Oct-09	69.81	71.26	69.19	71.11	1,429,400	70.92
21-Oct-09	71.48	72.70	70.13	70.18	2,882,700	69.99
20-Oct-09	73.43	74.00	71.57	72.10	1,928,900	71.90
19-Oct-09	73.43	74.02	73.06	73.67	1,287,200	73.47
16-Oct-09	72.84	73.88	72.17	73.59	1,484,400	73.39
15-Oct-09	71.64	73.46	71.28	73.41	1,422,000	73.21
14-Oct-09	72.33	72.38	71.40	72.24	1,121,000	72.04
13-Oct-09	71.68	71.84	69.78	71.13	1,273,300	70.94
12-Oct-09	71.59	72.65	71.02	71.50	916,000	71.31
9-Oct-09	70.32	70.84	69.89	70.67	1,063,300	70.48
8-Oct-09	68.25	70.68	68.10	70.37	1,398,000	70.18
7-Oct-09	67.32	68.02	66.91	67.83	1,360,600	67.65
6-Oct-09	66.94	68.08	66.67	67.63	1,488,300	67.45
5-Oct-09	64.39	65.97	63.76	65.91	1,485,200	65.73
2-Oct-09	62.26	64.53	62.25	64.20	1,694,400	64.03
1-Oct-09	65.82	66.16	63.40	63.43	1,353,000	63.26
30-Sep-09	67.18	67.18	65.27	65.96	2,099,600	65.78
29-Sep-09	66.59	67.00	65.66	66.46	990,100	66.28
28-Sep-09	66.15	66.83	65.49	66.79	914,700	66.61
25-Sep-09	66.16	66.59	64.80	65.79	909,700	65.61
24-Sep-09	67.26	67.43	65.57	65.91	1,701,400	65.73
23-Sep-09	68.99	68.99	66.61	67.21	1,536,300	67.03
22-Sep-09	69.28	69.31	68.31	68.79	1,018,900	68.60
21-Sep-09	67.41	68.16	67.00	68.00	1,577,900	67.81
18-Sep-09	70.01	70.07	68.28	68.88	1,592,100	68.69
17-Sep-09	70.07	70.35	69.21	69.57	1,722,700	69.38
16-Sep-09	68.98	70.16	68.55	70.11	2,447,200	69.92
15-Sep-09	67.40	69.00	67.14	68.65	1,522,400	68.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions