Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Energy (NQ: 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 (%)
Feb 28, 2020 14.31 15.89 14.23 15.76 12,783,303 +0.71(+4.70%)
Feb 27, 2020 14.63 15.63 14.26 15.06 11,465,776 -0.18(-1.18%)
Feb 26, 2020 15.61 15.72 15.08 15.24 16,293,787 -0.30(-1.92%)
Feb 25, 2020 16.45 16.70 15.09 15.53 10,818,004 -0.87(-5.28%)
Feb 24, 2020 17.18 17.23 16.40 16.40 7,133,284 -1.47(-8.25%)
Feb 21, 2020 18.16 18.23 17.79 17.87 5,303,095 -0.60(-3.23%)
Feb 20, 2020 19.01 19.05 18.44 18.47 6,544,018 -0.37(-1.96%)
Feb 19, 2020 19.09 19.09 18.65 18.84 6,128,236 -0.05(-0.26%)
Feb 18, 2020 18.87 19.02 18.44 18.89 6,361,945 -0.19(-0.99%)
Feb 14, 2020 19.61 19.63 19.00 19.08 5,961,852 -0.44(-2.25%)
Feb 13, 2020 19.50 20.10 19.23 19.52 10,893,607 +0.11(+0.56%)
Feb 12, 2020 19.67 20.28 18.82 19.41 13,710,684 -0.41(-2.06%)
Feb 11, 2020 19.99 20.23 19.79 19.82 7,143,530 +0.20(+1.02%)
Feb 10, 2020 19.72 19.89 19.35 19.62 4,519,285 -0.35(-1.75%)
Feb 07, 2020 20.26 20.43 19.91 19.97 5,907,525 -0.56(-2.72%)
Feb 06, 2020 21.13 21.19 20.52 20.52 5,592,955 -0.57(-2.72%)
Feb 05, 2020 20.22 21.18 20.14 21.10 5,674,381 +1.41(+7.14%)
Feb 04, 2020 19.91 20.14 19.62 19.69 4,786,880 +0.16(+0.81%)
Feb 03, 2020 19.62 19.76 19.32 19.53 4,669,465 -0.04(-0.20%)
Jan 31, 2020 19.80 19.91 19.46 19.57 7,467,096 -0.52(-2.61%)
Jan 30, 2020 20.12 20.35 19.70 20.10 6,678,995 -0.30(-1.46%)
Jan 29, 2020 20.81 21.01 20.32 20.39 4,615,235 -0.36(-1.72%)
Jan 28, 2020 20.98 20.98 20.65 20.75 4,990,383 +0.01(+0.05%)
Jan 27, 2020 20.93 21.11 20.64 20.74 4,316,689 -0.71(-3.32%)
Jan 24, 2020 21.87 21.87 21.11 21.45 3,704,963 -0.67(-3.04%)
Jan 23, 2020 21.84 22.18 21.49 22.13 4,328,936 +0.05(+0.22%)
Jan 22, 2020 22.42 22.49 21.84 22.08 4,816,852 -0.57(-2.53%)
Jan 21, 2020 23.12 23.23 22.63 22.65 4,955,894 -0.54(-2.35%)
Jan 17, 2020 23.38 23.42 23.03 23.20 3,759,708 -0.11(-0.47%)
Jan 16, 2020 22.60 23.53 22.56 23.31 5,714,233 +0.77(+3.43%)
Jan 15, 2020 22.29 22.77 22.17 22.53 3,862,508 +0.11(+0.49%)
Jan 14, 2020 22.17 22.49 21.97 22.42 4,247,132 +0.39(+1.75%)
Jan 13, 2020 22.03 22.39 21.81 22.04 3,885,720 +0.00(+0.00%)
Jan 10, 2020 22.03 22.14 21.55 22.04 5,714,255 -0.18(-0.80%)
Jan 09, 2020 22.39 22.56 21.89 22.22 6,571,702 -0.28(-1.23%)
Jan 08, 2020 23.15 23.44 22.47 22.49 6,632,123 -0.53(-2.32%)
Jan 07, 2020 23.42 23.52 22.99 23.03 6,325,556 -0.67(-2.84%)
Jan 06, 2020 23.67 23.90 23.22 23.70 8,191,825 +0.23(+0.97%)
Jan 03, 2020 23.69 24.17 23.38 23.47 9,236,198 -0.42(-1.74%)
Jan 02, 2020 24.54 24.74 23.85 23.89 4,884,673 -0.70(-2.86%)
Dec 31, 2019 24.04 24.66 23.94 24.59 2,855,208 +0.46(+1.89%)
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.