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, 2013 101.80 102.69 101.08 102.24 1,048,000 +0.22(+0.22%)
Apr 29, 2013 101.57 102.62 100.89 102.01 976,894 +1.22(+1.21%)
Apr 26, 2013 102.49 102.49 100.56 100.79 1,354,633 -1.70(-1.66%)
Apr 25, 2013 102.28 105.03 101.25 102.49 1,652,704 +0.86(+0.84%)
Apr 24, 2013 100.31 102.44 100.05 101.63 1,407,687 +1.71(+1.72%)
Apr 23, 2013 98.59 100.13 98.23 99.92 1,668,589 +1.90(+1.94%)
Apr 22, 2013 97.08 98.38 95.96 98.01 882,544 +1.26(+1.31%)
Apr 19, 2013 97.40 97.63 95.61 96.75 960,536 -0.36(-0.37%)
Apr 18, 2013 96.45 97.73 94.97 97.11 1,280,826 +1.01(+1.05%)
Apr 17, 2013 98.00 98.00 95.56 96.10 1,677,357 -3.10(-3.13%)
Apr 16, 2013 98.63 99.85 97.42 99.21 1,607,833 +1.75(+1.80%)
Apr 15, 2013 101.61 101.67 97.45 97.45 1,589,814 -5.01(-4.89%)
Apr 12, 2013 105.93 105.93 102.22 102.46 1,829,798 -3.99(-3.75%)
Apr 11, 2013 106.30 106.92 105.06 106.45 1,418,078 +1.17(+1.12%)
Apr 10, 2013 105.98 106.23 105.17 105.28 1,059,552 -0.20(-0.19%)
Apr 09, 2013 104.33 106.22 103.85 105.48 812,455 +1.16(+1.12%)
Apr 08, 2013 101.26 104.39 101.09 104.31 1,202,170 +3.63(+3.60%)
Apr 05, 2013 100.14 101.13 99.62 100.69 1,767,265 -1.03(-1.01%)
Apr 04, 2013 104.39 104.73 101.52 101.71 2,000,578 -2.28(-2.20%)
Apr 03, 2013 105.22 106.11 103.10 104.00 1,186,848 -0.58(-0.55%)
Apr 02, 2013 104.64 105.27 104.06 104.58 856,564 -0.11(-0.10%)
Apr 01, 2013 105.00 105.32 103.41 104.68 622,614 +0.31(+0.29%)
Mar 28, 2013 104.15 105.09 103.49 104.38 931,649 +0.39(+0.37%)
Mar 27, 2013 103.83 104.38 102.91 103.99 435,740 -0.33(-0.32%)
Mar 26, 2013 102.63 104.50 102.63 104.32 528,759 +2.17(+2.13%)
Mar 25, 2013 103.51 103.98 101.76 102.15 632,745 -0.88(-0.85%)
Mar 22, 2013 102.35 103.26 102.13 103.02 922,566 +1.05(+1.03%)
Mar 21, 2013 102.13 103.01 101.42 101.98 775,759 -0.88(-0.85%)
Mar 20, 2013 103.69 104.37 102.35 102.85 1,048,801 -0.25(-0.25%)
Mar 19, 2013 104.56 104.62 102.62 103.10 887,979 -1.26(-1.21%)
Mar 18, 2013 103.80 104.77 103.44 104.37 1,157,907 -0.72(-0.69%)
Mar 15, 2013 104.38 105.26 104.16 105.09 1,975,134 +0.42(+0.41%)
Mar 14, 2013 103.16 104.91 103.09 104.67 1,119,045 +1.51(+1.46%)
Mar 13, 2013 102.53 103.33 102.28 103.16 1,070,185 +0.46(+0.45%)
Mar 12, 2013 102.18 102.76 101.52 102.70 783,511 +0.69(+0.68%)
Mar 11, 2013 101.33 102.37 100.80 102.00 811,915 +0.49(+0.48%)
Mar 08, 2013 101.80 101.80 100.37 101.52 1,190,558 +0.13(+0.12%)
Mar 07, 2013 99.31 101.57 99.30 101.39 1,285,231 +2.19(+2.21%)
Mar 06, 2013 99.11 99.51 98.42 99.20 1,280,426 +0.51(+0.52%)
Mar 05, 2013 100.04 100.40 97.49 98.68 2,269,082 -0.65(-0.65%)
Mar 04, 2013 99.27 99.35 97.67 99.33 1,053,878 +0.03(+0.03%)
Mar 01, 2013 99.40 99.64 98.37 99.30 997,641 -0.71(-0.71%)
Feb 28, 2013 99.68 100.75 99.41 100.02 1,126,422 +0.50(+0.50%)
Feb 27, 2013 98.19 99.85 98.19 99.52 1,216,285 +1.34(+1.37%)
Feb 26, 2013 98.68 98.68 96.80 98.18 1,063,318 +0.32(+0.33%)
Feb 25, 2013 101.07 101.42 97.84 97.85 1,395,884 -2.85(-2.83%)
Feb 22, 2013 100.14 100.80 99.44 100.70 1,259,161 +1.38(+1.39%)
Feb 21, 2013 100.43 100.62 99.15 99.32 1,053,957 -1.15(-1.15%)
Feb 20, 2013 102.88 103.04 100.40 100.48 1,099,667 -2.31(-2.25%)
Feb 19, 2013 101.53 102.94 101.53 102.79 2,082,289 +1.70(+1.68%)
Feb 15, 2013 101.35 101.49 100.24 101.09 1,377,789 -0.12(-0.12%)
Feb 14, 2013 101.07 101.74 100.83 101.21 922,834 -0.11(-0.11%)
Feb 13, 2013 101.46 102.31 101.18 101.32 893,251 +0.04(+0.04%)
Feb 12, 2013 101.25 101.73 100.62 101.27 974,877 -0.48(-0.47%)
Feb 11, 2013 103.73 103.80 101.21 101.75 1,349,281 -2.36(-2.26%)
Feb 08, 2013 102.87 104.31 102.34 104.11 1,097,549 +1.54(+1.50%)
Feb 07, 2013 101.83 103.22 101.04 102.56 1,158,377 +0.30(+0.29%)
Feb 06, 2013 99.94 102.35 99.85 102.26 1,322,461 +4.32(+4.41%)
Feb 04, 2013 97.48 98.23 97.00 97.94 728,658 -0.38(-0.38%)
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.