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, 2012 89.47 89.47 87.99 88.78 1,239,018 -0.65(-0.73%)
Apr 27, 2012 88.96 89.68 88.35 89.43 1,094,723 +0.70(+0.79%)
Apr 26, 2012 85.69 89.16 85.18 88.73 1,882,584 +3.16(+3.70%)
Apr 25, 2012 84.98 85.97 84.48 85.57 1,617,061 +1.56(+1.86%)
Apr 24, 2012 84.07 84.53 83.33 84.00 1,178,357 +0.13(+0.15%)
Apr 23, 2012 82.31 84.01 82.02 83.88 1,228,897 +0.19(+0.22%)
Apr 20, 2012 83.97 84.72 83.26 83.69 1,603,960 -0.09(-0.11%)
Apr 19, 2012 84.22 84.81 83.24 83.78 884,884 -0.15(-0.18%)
Apr 18, 2012 83.96 84.57 83.47 83.93 978,228 -0.76(-0.90%)
Apr 17, 2012 84.81 85.38 84.28 84.69 1,035,197 +0.93(+1.11%)
Apr 16, 2012 84.67 85.08 82.89 83.76 957,051 -0.67(-0.79%)
Apr 13, 2012 84.69 85.26 84.01 84.43 1,227,801 -0.32(-0.38%)
Apr 12, 2012 82.83 84.92 82.65 84.75 1,115,052 +2.12(+2.56%)
Apr 11, 2012 84.08 84.74 82.47 82.64 1,346,392 -0.63(-0.76%)
Apr 10, 2012 85.52 85.52 82.96 83.27 1,511,118 -2.32(-2.70%)
Apr 09, 2012 84.81 86.02 84.54 85.59 861,898 -0.68(-0.79%)
Apr 05, 2012 86.45 87.37 85.82 86.27 947,160 -0.53(-0.61%)
Apr 04, 2012 87.27 87.69 85.76 86.79 1,101,506 -1.62(-1.83%)
Apr 03, 2012 89.26 89.36 87.68 88.41 1,467,804 -1.21(-1.35%)
Apr 02, 2012 87.31 90.26 87.00 89.62 1,397,191 +2.22(+2.54%)
Mar 30, 2012 88.22 88.92 87.27 87.40 1,212,088 -0.35(-0.40%)
Mar 29, 2012 86.55 87.90 86.26 87.75 1,230,176 +0.30(+0.34%)
Mar 28, 2012 87.47 87.75 86.77 87.45 1,331,456 -0.55(-0.63%)
Mar 27, 2012 88.69 88.94 87.62 88.01 1,124,657 -0.53(-0.60%)
Mar 26, 2012 87.18 88.93 87.14 88.54 1,908,923 +2.40(+2.79%)
Mar 23, 2012 85.18 86.57 84.75 86.13 1,131,886 +0.96(+1.12%)
Mar 22, 2012 87.63 87.63 84.86 85.17 1,584,882 -3.56(-4.01%)
Mar 21, 2012 88.77 88.97 87.24 88.73 1,920,255 +0.51(+0.58%)
Mar 20, 2012 88.48 88.68 87.60 88.22 1,315,829 -1.29(-1.44%)
Mar 19, 2012 89.42 89.86 88.21 89.51 932,292 +0.40(+0.45%)
Mar 16, 2012 88.73 89.85 88.68 89.11 2,037,870 +0.56(+0.64%)
Mar 15, 2012 89.63 90.19 88.37 88.54 2,056,131 +0.75(+0.86%)
Mar 14, 2012 87.33 89.11 87.22 87.79 1,920,392 +0.60(+0.69%)
Mar 13, 2012 86.21 87.32 85.48 87.19 1,756,709 +1.32(+1.54%)
Mar 12, 2012 86.22 86.22 84.93 85.87 1,126,295 -0.41(-0.48%)
Mar 09, 2012 85.68 87.25 85.54 86.28 1,581,509 +0.97(+1.13%)
Mar 08, 2012 86.04 86.26 84.64 85.32 1,010,111 +0.04(+0.05%)
Mar 07, 2012 84.50 85.59 84.22 85.27 874,944 +0.58(+0.69%)
Mar 06, 2012 84.61 85.18 83.93 84.69 1,506,454 -1.61(-1.86%)
Mar 05, 2012 83.84 86.48 83.64 86.30 2,135,736 +1.85(+2.19%)
Mar 02, 2012 85.43 86.51 84.05 84.45 2,366,276 -1.30(-1.51%)
Mar 01, 2012 87.53 87.67 84.28 85.75 4,464,161 -1.54(-1.76%)
Feb 29, 2012 91.65 91.80 87.15 87.28 3,235,651 -4.32(-4.71%)
Feb 28, 2012 92.00 93.04 91.22 91.60 1,287,859 -0.16(-0.18%)
Feb 27, 2012 92.84 93.29 91.74 91.76 1,250,604 -1.71(-1.83%)
Feb 24, 2012 93.52 93.93 93.01 93.47 1,127,047 +0.08(+0.09%)
Feb 23, 2012 92.44 93.50 91.37 93.39 1,216,465 +0.89(+0.97%)
Feb 22, 2012 92.05 93.61 91.92 92.50 1,197,982 +0.27(+0.29%)
Feb 21, 2012 93.74 94.00 91.26 92.23 1,431,313 -0.74(-0.80%)
Feb 17, 2012 93.26 94.27 92.11 92.97 1,395,453 +0.31(+0.34%)
Feb 16, 2012 92.33 93.09 91.26 92.66 1,262,206 +0.31(+0.34%)
Feb 15, 2012 93.10 93.93 91.92 92.34 1,714,772 -0.61(-0.65%)
Feb 14, 2012 92.38 93.16 91.97 92.95 1,571,006 +0.21(+0.23%)
Feb 13, 2012 91.84 92.75 90.22 92.74 2,164,803 +2.32(+2.57%)
Feb 10, 2012 91.30 91.46 89.63 90.41 2,382,636 -2.13(-2.30%)
Feb 09, 2012 90.86 93.85 90.72 92.54 3,442,006 -0.74(-0.80%)
Feb 08, 2012 92.59 93.85 92.41 93.28 1,912,178 +0.62(+0.67%)
Feb 07, 2012 92.65 93.34 89.81 92.67 2,579,787 -0.09(-0.10%)
Feb 06, 2012 91.68 92.92 91.17 92.75 1,121,324 +0.72(+0.79%)
Feb 03, 2012 92.51 92.87 91.19 92.03 1,585,812 +0.62(+0.67%)
Feb 02, 2012 90.99 92.25 90.24 91.41 1,103,433 +0.60(+0.66%)
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.