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 29, 2016 33.78 34.29 32.92 33.85 5,229,056 +0.34(+1.01%)
Apr 28, 2016 34.44 34.77 33.43 33.51 4,634,245 -1.27(-3.66%)
Apr 27, 2016 34.58 35.22 34.01 34.79 4,542,106 +0.58(+1.70%)
Apr 26, 2016 33.32 34.21 32.85 34.20 5,494,107 +1.32(+4.02%)
Apr 25, 2016 33.58 33.67 32.43 32.88 4,522,016 -0.90(-2.66%)
Apr 22, 2016 33.07 33.93 33.07 33.78 4,450,382 +0.79(+2.39%)
Apr 21, 2016 32.65 33.36 32.06 32.99 6,391,419 +0.45(+1.38%)
Apr 20, 2016 31.87 32.90 31.53 32.55 4,906,495 +0.36(+1.11%)
Apr 19, 2016 30.92 32.46 30.75 32.19 5,901,497 +1.66(+5.43%)
Apr 18, 2016 29.10 30.56 28.93 30.53 6,159,617 +0.39(+1.31%)
Apr 15, 2016 30.65 30.71 29.98 30.14 2,814,869 -0.86(-2.78%)
Apr 14, 2016 31.10 31.14 30.53 31.00 3,889,766 +0.11(+0.36%)
Apr 13, 2016 31.61 31.65 30.69 30.89 4,663,359 -0.65(-2.05%)
Apr 12, 2016 30.49 31.87 29.95 31.53 4,824,550 +1.32(+4.37%)
Apr 11, 2016 30.08 30.55 30.07 30.21 3,691,349 +0.44(+1.48%)
Apr 08, 2016 29.95 30.25 29.43 29.77 3,250,263 +0.70(+2.42%)
Apr 07, 2016 29.00 29.48 28.66 29.07 2,970,580 -0.23(-0.80%)
Apr 06, 2016 28.64 29.52 28.36 29.30 3,825,313 +1.02(+3.61%)
Apr 05, 2016 27.72 28.64 27.62 28.28 4,017,806 +0.16(+0.57%)
Apr 04, 2016 29.26 29.55 28.06 28.12 3,463,896 -0.81(-2.79%)
Apr 01, 2016 28.65 29.20 28.52 28.93 4,688,653 -0.52(-1.75%)
Mar 31, 2016 28.79 29.70 28.47 29.44 4,351,158 +0.59(+2.05%)
Mar 30, 2016 28.66 29.12 28.22 28.85 5,385,677 +0.68(+2.43%)
Mar 29, 2016 27.29 28.27 27.01 28.17 5,980,161 +0.34(+1.21%)
Mar 28, 2016 29.56 29.77 27.41 27.83 11,294,555 -2.48(-8.19%)
Mar 24, 2016 29.87 30.31 30.31 30.31 3,794,492 -0.20(-0.65%)
Mar 23, 2016 31.24 31.36 30.26 30.51 3,135,124 -1.12(-3.53%)
Mar 22, 2016 31.69 32.37 31.53 31.63 3,183,259 -0.39(-1.23%)
Mar 21, 2016 32.06 32.84 31.57 32.02 3,484,798 -0.29(-0.90%)
Mar 18, 2016 32.32 32.80 31.69 32.31 6,402,602 +0.38(+1.20%)
Mar 17, 2016 32.12 32.26 30.98 31.93 4,766,430 +0.25(+0.80%)
Mar 16, 2016 30.70 31.82 30.63 31.67 4,405,844 +1.22(+4.00%)
Mar 15, 2016 30.53 30.73 29.92 30.45 5,194,005 -0.68(-2.20%)
Mar 14, 2016 30.74 31.45 30.55 31.14 3,041,303 -0.30(-0.95%)
Mar 11, 2016 30.70 31.74 30.69 31.44 4,445,562 +1.46(+4.88%)
Mar 10, 2016 29.79 30.11 29.09 29.98 3,439,876 -0.07(-0.25%)
Mar 09, 2016 29.39 30.36 28.55 30.05 4,523,445 +1.23(+4.26%)
Mar 08, 2016 30.14 30.16 28.68 28.82 5,517,834 -1.84(-5.99%)
Mar 07, 2016 30.35 30.97 29.43 30.66 7,997,734 +0.26(+0.86%)
Mar 04, 2016 30.30 31.21 29.89 30.40 7,358,534 +0.52(+1.76%)
Mar 03, 2016 28.95 29.94 28.60 29.87 7,366,633 +0.77(+2.64%)
Mar 02, 2016 27.31 29.12 27.13 29.11 4,466,076 +1.74(+6.37%)
Mar 01, 2016 27.81 27.81 26.11 27.36 6,431,412 -0.29(-1.05%)
Feb 29, 2016 27.93 28.63 27.01 27.65 5,412,029 -0.22(-0.77%)
Feb 26, 2016 29.11 29.14 27.75 27.87 6,814,914 -0.50(-1.75%)
Feb 25, 2016 27.85 28.66 27.31 28.36 3,026,849 +0.39(+1.41%)
Feb 24, 2016 27.05 28.17 26.96 27.97 4,236,330 -0.05(-0.17%)
Feb 23, 2016 29.26 29.40 27.91 28.02 4,330,337 -1.62(-5.47%)
Feb 22, 2016 28.84 29.99 28.84 29.64 5,053,011 +1.66(+5.93%)
Feb 19, 2016 27.02 27.99 26.65 27.98 5,771,318 +0.63(+2.30%)
Feb 18, 2016 28.84 28.84 26.58 27.35 7,105,555 -1.16(-4.08%)
Feb 17, 2016 27.57 29.18 27.41 28.51 8,918,823 +1.67(+6.22%)
Feb 16, 2016 27.76 27.76 26.50 26.85 6,042,851 -0.08(-0.31%)
Feb 12, 2016 26.81 26.93 26.93 26.93 5,389,506 +0.77(+2.94%)
Feb 11, 2016 25.78 26.41 25.03 26.16 6,318,714 -0.17(-0.64%)
Feb 10, 2016 26.13 27.13 25.72 26.33 6,503,856 +0.22(+0.83%)
Feb 09, 2016 26.00 26.69 25.31 26.11 8,220,509 -0.47(-1.76%)
Feb 08, 2016 26.79 26.85 25.51 26.58 8,275,246 -0.84(-3.08%)
Feb 05, 2016 29.00 29.00 26.81 27.43 9,559,445 -1.99(-6.76%)
Feb 04, 2016 30.47 30.97 29.31 29.41 6,545,794 -0.71(-2.36%)
Feb 03, 2016 29.35 30.15 28.01 30.13 5,650,355 +1.47(+5.12%)
Feb 02, 2016 28.60 29.21 28.01 28.66 4,154,733 -0.92(-3.10%)
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.