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 (%)
Apr 30, 2015 50.89 51.36 50.05 50.72 3,113,867 +0.10(+0.20%)
Apr 29, 2015 49.93 51.13 49.75 50.62 3,198,826 +0.53(+1.06%)
Apr 28, 2015 49.68 50.15 49.14 50.09 4,144,764 +0.32(+0.64%)
Apr 27, 2015 50.94 51.15 49.59 49.77 3,872,308 -0.72(-1.43%)
Apr 24, 2015 51.25 51.38 50.01 50.49 2,979,652 -1.02(-1.98%)
Apr 23, 2015 51.29 52.30 51.29 51.51 2,314,818 +0.33(+0.64%)
Apr 22, 2015 51.67 51.89 50.92 51.18 2,424,362 +0.05(+0.10%)
Apr 21, 2015 52.33 52.63 51.02 51.13 2,703,779 -1.63(-3.09%)
Apr 20, 2015 52.30 53.23 52.17 52.76 2,301,027 +0.66(+1.27%)
Apr 17, 2015 52.23 52.91 51.83 52.10 3,880,314 -0.49(-0.93%)
Apr 16, 2015 53.06 53.43 52.53 52.59 3,608,365 -0.88(-1.65%)
Apr 15, 2015 52.16 53.67 51.79 53.47 3,495,422 +1.74(+3.36%)
Apr 14, 2015 51.01 51.74 50.83 51.73 2,734,294 +1.16(+2.29%)
Apr 13, 2015 51.37 51.61 50.34 50.57 1,896,752 -0.35(-0.69%)
Apr 10, 2015 51.06 51.29 50.70 50.92 1,560,408 +0.00(+0.00%)
Apr 09, 2015 50.21 50.98 49.88 50.92 3,062,833 +0.99(+1.98%)
Apr 08, 2015 50.65 51.05 49.86 49.93 2,454,824 -0.37(-0.74%)
Apr 07, 2015 50.66 51.42 50.13 50.30 2,802,217 -0.35(-0.69%)
Apr 06, 2015 50.52 50.93 49.88 50.65 2,592,108 +0.73(+1.46%)
Apr 02, 2015 48.51 49.92 49.92 49.92 3,100,200 +1.05(+2.15%)
Apr 01, 2015 49.27 49.86 48.77 48.87 3,238,529 -0.03(-0.06%)
Mar 31, 2015 48.26 49.72 48.23 48.90 4,132,257 -0.15(-0.31%)
Mar 30, 2015 48.51 49.16 47.72 49.05 3,237,444 +1.05(+2.19%)
Mar 27, 2015 47.47 48.62 47.20 48.00 3,383,400 +0.06(+0.13%)
Mar 26, 2015 47.78 48.15 46.92 47.94 3,267,158 +1.17(+2.50%)
Mar 25, 2015 46.32 47.20 45.47 46.77 3,905,383 +0.88(+1.92%)
Mar 24, 2015 46.56 46.64 45.58 45.89 3,505,584 -0.51(-1.10%)
Mar 23, 2015 48.02 48.48 46.38 46.40 3,238,683 -1.44(-3.01%)
Mar 20, 2015 48.00 48.82 47.64 47.84 5,140,253 +0.26(+0.55%)
Mar 19, 2015 47.10 47.90 46.81 47.58 3,169,491 -0.54(-1.12%)
Mar 18, 2015 45.25 48.70 45.17 48.12 5,033,686 +2.51(+5.50%)
Mar 17, 2015 45.32 46.07 44.91 45.61 3,563,757 +0.00(+0.00%)
Mar 16, 2015 43.66 45.65 43.62 45.61 4,153,553 +1.58(+3.59%)
Mar 13, 2015 43.69 44.27 43.31 44.03 3,543,480 -0.22(-0.50%)
Mar 12, 2015 44.73 44.80 44.13 44.25 2,309,936 -0.13(-0.29%)
Mar 11, 2015 44.30 44.69 43.97 44.38 3,101,906 +0.11(+0.25%)
Mar 10, 2015 44.33 45.33 44.27 44.27 2,520,793 -0.75(-1.67%)
Mar 09, 2015 45.39 45.90 45.00 45.02 3,258,694 -0.37(-0.82%)
Mar 06, 2015 45.45 46.58 45.19 45.39 5,692,576 -0.68(-1.48%)
Mar 05, 2015 46.97 47.50 46.01 46.07 5,837,891 -1.14(-2.41%)
Mar 04, 2015 47.06 47.45 46.11 47.21 4,021,817 +0.23(+0.49%)
Mar 03, 2015 46.78 47.58 46.43 46.98 4,292,301 +0.57(+1.23%)
Mar 02, 2015 47.23 47.22 46.18 46.41 6,016,025 -0.82(-1.74%)
Feb 27, 2015 47.85 48.15 46.75 47.23 6,800,558 -0.09(-0.19%)
Feb 26, 2015 47.47 48.17 47.03 47.32 19,819,790 -2.49(-5.00%)
Feb 25, 2015 49.35 50.04 49.17 49.81 2,204,236 +0.14(+0.28%)
Feb 24, 2015 49.14 49.71 48.50 49.67 2,632,894 +1.17(+2.41%)
Feb 23, 2015 48.46 49.27 48.12 48.50 2,338,902 -0.58(-1.18%)
Feb 20, 2015 49.61 50.14 48.58 49.08 2,955,139 -0.62(-1.25%)
Feb 19, 2015 48.37 49.77 47.34 49.70 5,125,481 -0.99(-1.95%)
Feb 18, 2015 50.16 51.77 49.90 50.69 4,653,791 -0.12(-0.24%)
Feb 17, 2015 50.42 51.30 50.05 50.81 3,032,671 +0.02(+0.04%)
Feb 13, 2015 49.68 50.79 50.79 50.79 3,158,600 +1.94(+3.97%)
Feb 12, 2015 48.95 49.47 48.33 48.85 2,392,737 +0.91(+1.90%)
Feb 11, 2015 46.82 48.43 46.61 47.94 3,110,193 +0.06(+0.13%)
Feb 10, 2015 47.01 48.00 45.77 47.88 3,327,190 +0.90(+1.92%)
Feb 09, 2015 48.09 48.58 46.87 46.98 3,236,335 -0.74(-1.55%)
Feb 06, 2015 49.12 49.20 46.83 47.72 3,898,990 -0.77(-1.59%)
Feb 05, 2015 48.45 49.10 47.99 48.49 2,973,433 +0.60(+1.25%)
Feb 04, 2015 49.19 49.25 48.01 47.89 4,475,803 -2.32(-4.62%)
Feb 03, 2015 50.71 52.42 49.66 50.21 5,787,322 +0.48(+0.97%)
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.