NBLX - Noble Midstream Partners LP

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201924.2425.0324.0324.3624.36171,400
Aug 15, 201924.8625.0324.0724.2624.26178,600
Aug 14, 201925.7025.8124.6424.9424.94318,400
Aug 13, 201926.7827.1125.5226.2126.21431,400
Aug 12, 201927.0027.1326.3126.8026.80447,500
Aug 09, 201927.3027.8526.9227.0427.04277,300
Aug 08, 201926.8427.7526.4627.4427.44370,600
Aug 07, 201927.8028.0026.3226.5926.59338,900
Aug 06, 201928.2628.4826.8328.1928.19373,800
Aug 05, 201926.8528.4625.3727.5027.501,014,700
Aug 02, 201928.3129.0526.7626.9026.90311,000
Aug 02, 20190.642 Dividend
Aug 01, 201930.9931.0028.9329.1628.52213,700
Jul 31, 201931.0131.3430.7630.9930.31263,500
Jul 30, 201930.8531.4930.6631.0230.34228,600
Jul 29, 201931.1431.3830.4530.8530.17396,800
Jul 26, 201931.1831.4930.7431.0430.36167,100
Jul 25, 201931.7331.7330.1331.1830.49179,600
Jul 24, 201931.5931.9931.3531.5730.8789,700
Jul 23, 201932.1532.8231.5531.6430.94136,800
Jul 22, 201931.5032.1731.3432.0431.33138,000
Jul 19, 201930.8931.9430.8931.4030.7192,100
Jul 18, 201931.1531.1530.1130.9830.30273,300
Jul 17, 201932.2532.4631.0231.1330.44107,500
Jul 16, 201932.9532.9932.1932.3431.63102,300
Jul 15, 201933.7933.7932.7132.7932.07195,200
Jul 12, 201933.8533.8533.1833.6832.9499,100
Jul 11, 201933.2133.8932.8633.8333.09167,500
Jul 10, 201932.8033.6532.6233.0132.28192,400
Jul 09, 201933.3233.4432.1432.6131.89152,700
Jul 08, 201933.7534.3233.2733.3632.63153,000
Jul 05, 201933.6934.5033.6533.8833.13127,300
Jul 03, 201933.2133.8733.1233.8733.1268,100
Jul 02, 201933.7233.9832.6933.1232.39100,100
Jul 01, 201933.5934.1033.5933.7733.03199,300
Jun 28, 201932.6133.3332.3233.2632.53296,400
Jun 27, 201931.8632.6031.5632.4831.7699,800
Jun 26, 201932.0832.4231.7731.9031.20103,800
Jun 25, 201932.0032.2631.5331.8131.11130,700
Jun 24, 201932.4132.6531.7332.0731.3678,600
Jun 21, 201932.0032.7631.8932.2531.54304,000
Jun 20, 201932.0832.4231.7331.9731.27162,200
Jun 19, 201931.6031.9331.1831.7931.09189,800
Jun 18, 201931.1231.9930.9031.4930.80201,900
Jun 17, 201930.8431.2030.2531.0430.3689,300
Jun 14, 201932.2432.2430.1930.8030.12387,700
Jun 13, 201932.1432.7631.9832.3431.6342,900
Jun 12, 201932.2332.2331.7431.8031.1077,200
Jun 11, 201932.3132.5631.7632.2831.5756,000
Jun 10, 201932.0632.9231.9732.0531.3497,000
Jun 07, 201931.7832.5731.4231.9631.26144,300
Jun 06, 201931.9032.7631.9032.6431.92169,900
Jun 05, 201932.3232.6031.5132.0831.37228,200
Jun 04, 201932.1232.6931.7032.2231.5198,000
Jun 03, 201930.3932.0530.3131.7731.07225,500
May 31, 201930.7631.5330.2230.2529.58163,700
May 30, 201931.6431.9630.9131.0630.38116,700
May 29, 201931.5031.6330.4231.5830.88125,700
May 28, 201932.2432.4931.4931.7531.0594,300
May 24, 201932.3432.4031.7032.2331.52102,700
May 23, 201932.0632.2831.1432.1231.41120,100
May 22, 201932.8032.9332.0632.5831.8676,500
May 21, 201933.5334.0433.0233.0232.29102,100
May 20, 201932.6333.5032.5733.3032.5769,000
May 17, 201932.7233.0932.5432.8732.15118,200
May 16, 201932.0332.8331.7532.7432.02205,600
May 15, 201931.4232.1531.4231.9531.25179,800
May 14, 201932.0532.0731.2031.5330.8492,600
May 13, 201932.6332.7231.4631.7231.0281,800
May 10, 201931.3732.8831.0832.7532.03298,600
May 09, 201931.4231.8130.9631.1630.47193,500
May 08, 201931.2132.1031.2131.4030.71265,200
May 07, 201931.0831.3930.5731.2530.56230,800
May 06, 201932.1332.1331.1431.3930.70240,600
May 03, 201933.2233.8831.8031.8231.12265,400
May 03, 20190.6132 Dividend
May 02, 201934.2434.3433.6133.9032.55367,200
May 01, 201934.4434.8634.0334.2332.87241,500
Apr 30, 201935.4535.7334.0934.4333.06295,600
Apr 29, 201936.5136.7235.2535.4834.07328,500
Apr 26, 201938.8838.8836.3736.4434.99539,600
Apr 25, 201937.4440.3036.1738.5437.01839,100
Apr 24, 201937.5337.7537.0137.4335.94232,900
Apr 23, 201938.2538.6237.1737.5036.01167,300
Apr 22, 201937.8038.3737.3438.2036.68278,700
Apr 18, 201937.5637.6837.1937.6036.11132,600
Apr 17, 201937.7938.2737.3937.4635.97158,600
Apr 16, 201937.4937.9236.8737.6836.1863,600
Apr 15, 201937.0037.4236.6637.2735.7998,500
Apr 12, 201937.4337.9636.9036.9035.43193,700
Apr 11, 201936.8537.1736.4837.0135.54170,200
Apr 10, 201937.2837.5136.1936.8535.39158,200
Apr 09, 201938.1538.2236.5737.1535.67135,300
Apr 08, 201937.8738.6537.7038.1536.64266,200
Apr 05, 201937.4737.8137.2537.6636.16146,600
Apr 04, 201937.2537.4937.1237.4235.9390,900
Apr 03, 201937.6237.7137.0237.2535.77103,900
Apr 02, 201937.3737.8137.2137.5536.0672,200
Apr 01, 201936.2737.5136.2337.3535.87106,500
Mar 29, 201936.4336.5735.9536.0134.58159,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...