Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Midstream Partners LP (NY: NBLX )

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 (%)
May 31, 2017 44.97 46.50 44.33 45.99 61,642 +1.01(+2.25%)
May 30, 2017 45.12 45.77 44.62 44.98 25,341 -0.72(-1.58%)
May 26, 2017 45.51 45.91 44.48 45.70 51,589 +0.01(+0.02%)
May 25, 2017 45.91 46.00 44.54 45.69 55,295 -0.17(-0.37%)
May 24, 2017 46.00 46.42 45.50 45.86 42,641 -0.31(-0.67%)
May 23, 2017 47.01 47.01 45.75 46.17 40,930 -0.33(-0.71%)
May 22, 2017 46.59 47.02 46.41 46.50 139,163 -0.07(-0.15%)
May 19, 2017 45.10 46.75 44.61 46.57 92,295 +0.59(+1.28%)
May 18, 2017 45.87 47.26 44.52 45.98 65,683 +0.18(+0.39%)
May 17, 2017 46.41 47.12 45.66 45.80 31,327 -0.99(-2.12%)
May 16, 2017 46.60 47.58 46.51 46.79 35,009 +0.22(+0.47%)
May 15, 2017 46.00 46.91 46.00 46.57 62,069 +0.80(+1.75%)
May 12, 2017 46.39 47.37 45.53 45.77 60,629 -0.83(-1.78%)
May 11, 2017 46.36 47.98 46.02 46.60 115,152 +0.24(+0.52%)
May 10, 2017 45.68 47.44 45.56 46.36 242,889 +0.76(+1.67%)
May 09, 2017 45.73 47.70 44.82 45.60 77,316 -0.23(-0.50%)
May 08, 2017 46.20 46.21 45.00 45.83 28,515 -0.42(-0.91%)
May 05, 2017 45.50 46.70 44.90 46.25 73,405 +0.39(+0.85%)
May 04, 2017 47.45 47.45 45.00 45.86 98,544 -2.10(-4.38%)
May 03, 2017 48.82 49.14 47.13 47.96 174,632 -1.25(-2.54%)
May 02, 2017 50.90 51.00 48.80 49.21 104,023 -0.94(-1.87%)
May 01, 2017 50.24 50.41 49.45 50.15 32,262 +0.03(+0.06%)
Apr 28, 2017 48.85 50.50 48.50 50.12 85,015 +1.38(+2.83%)
Apr 27, 2017 49.70 49.75 48.50 48.74 37,265 -0.96(-1.93%)
Apr 26, 2017 49.95 50.40 49.70 49.70 31,322 -0.68(-1.35%)
Apr 25, 2017 50.15 50.42 49.09 50.38 29,237 +0.39(+0.78%)
Apr 24, 2017 49.84 50.39 48.51 49.99 46,881 +0.31(+0.62%)
Apr 21, 2017 50.33 50.68 49.11 49.68 76,078 -0.62(-1.23%)
Apr 20, 2017 50.55 50.69 49.69 50.30 114,940 -0.33(-0.65%)
Apr 19, 2017 51.31 51.34 50.16 50.63 59,729 -0.33(-0.65%)
Apr 18, 2017 50.80 51.78 50.62 50.96 59,090 -0.03(-0.06%)
Apr 17, 2017 49.64 51.36 49.58 50.99 53,161 +0.99(+1.98%)
Apr 13, 2017 49.90 50.06 49.00 50.00 59,403 +0.14(+0.28%)
Apr 12, 2017 49.85 51.50 49.56 49.86 82,678 +0.07(+0.14%)
Apr 11, 2017 49.56 50.71 49.11 49.79 83,723 -0.05(-0.10%)
Apr 10, 2017 49.85 50.28 49.01 49.84 78,812 -0.05(-0.10%)
Apr 07, 2017 49.59 50.18 49.11 49.89 121,321 -0.17(-0.34%)
Apr 06, 2017 50.54 50.75 48.85 50.06 132,603 -0.25(-0.50%)
Apr 05, 2017 51.87 52.82 50.12 50.31 564,212 -1.26(-2.44%)
Apr 04, 2017 51.99 52.00 50.00 51.57 60,517 -0.72(-1.38%)
Apr 03, 2017 52.21 52.55 51.17 52.29 95,140 +0.21(+0.40%)
Mar 31, 2017 51.08 52.89 50.88 52.08 59,041 +0.83(+1.62%)
Mar 30, 2017 51.10 51.97 50.11 51.25 39,355 +0.57(+1.12%)
Mar 29, 2017 49.78 51.99 49.37 50.68 41,620 +1.33(+2.70%)
Mar 28, 2017 48.78 50.88 48.78 49.35 26,156 +0.50(+1.02%)
Mar 27, 2017 50.01 50.55 48.42 48.85 40,291 -1.70(-3.36%)
Mar 24, 2017 50.66 51.38 50.52 50.55 24,608 +0.46(+0.92%)
Mar 23, 2017 48.63 51.48 48.62 50.09 75,676 +1.53(+3.15%)
Mar 22, 2017 48.77 49.26 47.73 48.56 32,965 +0.22(+0.46%)
Mar 21, 2017 49.80 49.89 47.54 48.34 32,118 -0.89(-1.81%)
Mar 20, 2017 48.65 49.98 47.18 49.23 40,567 +0.27(+0.55%)
Mar 17, 2017 49.82 50.05 48.00 48.96 90,664 -0.78(-1.57%)
Mar 16, 2017 49.30 50.74 49.00 49.74 60,503 +0.95(+1.95%)
Mar 15, 2017 46.84 49.46 46.84 48.79 42,206 +1.75(+3.72%)
Mar 14, 2017 47.16 47.99 46.80 47.04 76,371 -0.11(-0.23%)
Mar 13, 2017 47.89 49.19 46.59 47.15 42,753 -0.78(-1.63%)
Mar 10, 2017 46.40 48.50 43.75 47.93 209,670 +1.37(+2.94%)
Mar 09, 2017 48.35 48.36 46.26 46.56 110,096 -1.79(-3.70%)
Mar 08, 2017 50.00 50.00 48.03 48.35 98,014 -1.40(-2.81%)
Mar 07, 2017 49.29 50.15 48.93 49.75 27,506 +0.25(+0.51%)
Mar 06, 2017 51.42 51.42 48.60 49.50 98,009 -2.13(-4.13%)
Mar 03, 2017 51.99 52.65 50.99 51.63 73,644 -0.38(-0.73%)
Mar 02, 2017 52.10 53.29 51.55 52.01 120,503 +0.70(+1.36%)
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.