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 (%)
May 29, 2020 9.322 9.342 8.613 8.713 41,499,692 -0.78(-8.20%)
May 28, 2020 9.961 10.05 9.352 9.492 11,199,028 -0.67(-6.58%)
May 27, 2020 10.28 10.34 9.552 10.16 9,005,874 -0.04(-0.39%)
May 26, 2020 10.52 10.71 10.01 10.20 7,040,228 +0.12(+1.19%)
May 22, 2020 9.931 10.12 9.512 10.08 6,521,301 +0.06(+0.60%)
May 21, 2020 9.781 10.04 9.492 10.02 7,624,242 +0.31(+3.19%)
May 20, 2020 9.532 9.911 9.332 9.711 8,223,038 +0.50(+5.42%)
May 19, 2020 9.781 9.811 9.162 9.212 8,926,905 -0.61(-6.20%)
May 18, 2020 9.332 10.07 9.272 9.821 12,604,748 +1.17(+13.49%)
May 15, 2020 8.553 8.903 8.394 8.653 11,356,445 +0.22(+2.60%)
May 14, 2020 8.074 8.823 7.705 8.434 8,553,490 +0.08(+0.96%)
May 13, 2020 9.092 9.232 8.234 8.354 10,449,215 -0.89(-9.61%)
May 12, 2020 9.731 9.841 9.212 9.242 8,548,180 -0.34(-3.54%)
May 11, 2020 9.911 10.20 9.502 9.581 9,789,050 -0.43(-4.29%)
May 08, 2020 9.132 10.07 9.092 10.01 12,659,764 +1.19(+13.46%)
May 07, 2020 8.992 9.341 8.693 8.823 10,406,238 +0.08(+0.91%)
May 06, 2020 8.843 9.082 8.484 8.743 8,549,540 -0.04(-0.45%)
May 05, 2020 9.759 9.988 8.773 8.783 10,949,712 -0.32(-3.50%)
May 04, 2020 8.574 9.122 8.435 9.102 7,450,188 +0.36(+4.10%)
May 01, 2020 9.420 9.669 8.713 8.743 9,194,884 -1.03(-10.50%)
Apr 30, 2020 10.18 10.30 9.231 9.769 13,200,036 -0.24(-2.39%)
Apr 29, 2020 8.494 10.03 8.494 10.01 14,915,486 +1.89(+23.31%)
Apr 28, 2020 8.235 8.365 7.937 8.116 7,269,203 +0.14(+1.75%)
Apr 27, 2020 7.976 8.325 7.648 7.976 9,122,002 -0.17(-2.08%)
Apr 24, 2020 8.026 8.315 7.598 8.146 16,977,758 +0.38(+4.87%)
Apr 23, 2020 7.628 8.245 7.508 7.767 13,571,859 +0.55(+7.59%)
Apr 22, 2020 7.030 7.349 6.941 7.220 10,988,439 +0.53(+7.89%)
Apr 21, 2020 6.433 6.712 6.234 6.692 14,669,769 -0.14(-2.04%)
Apr 20, 2020 6.343 7.170 6.274 6.831 9,523,163 -0.09(-1.29%)
Apr 17, 2020 6.304 6.951 6.294 6.921 9,861,976 +0.71(+11.38%)
Apr 16, 2020 6.712 6.752 6.104 6.214 10,313,457 -0.63(-9.17%)
Apr 15, 2020 6.672 6.901 6.015 6.841 12,898,465 -0.39(-5.37%)
Apr 14, 2020 7.120 7.419 6.941 7.230 8,998,333 +0.04(+0.55%)
Apr 13, 2020 7.917 7.957 6.981 7.190 8,057,607 -0.29(-3.86%)
Apr 09, 2020 7.767 8.524 6.801 7.479 17,085,710 +0.29(+4.02%)
Apr 08, 2020 7.140 7.319 6.772 7.190 9,499,166 +0.44(+6.49%)
Apr 07, 2020 7.011 7.568 6.662 6.752 9,125,227 +0.11(+1.65%)
Apr 06, 2020 6.274 6.682 6.025 6.642 8,120,978 +0.49(+7.93%)
Apr 03, 2020 6.533 6.722 6.074 6.154 10,540,918 -0.13(-2.06%)
Apr 02, 2020 6.284 6.732 5.985 6.284 19,060,408 +0.42(+7.13%)
Apr 01, 2020 5.666 6.234 5.377 5.865 7,771,679 -0.15(-2.48%)
Mar 31, 2020 5.587 6.244 5.547 6.015 15,884,807 +0.73(+13.75%)
Mar 30, 2020 5.109 5.397 4.820 5.288 10,529,942 -0.05(-0.93%)
Mar 27, 2020 5.955 5.965 5.228 5.338 10,600,367 -0.85(-13.69%)
Mar 26, 2020 5.975 6.702 5.826 6.184 12,918,191 +0.09(+1.47%)
Mar 25, 2020 6.194 6.712 5.487 6.094 16,023,221 +0.29(+4.97%)
Mar 24, 2020 4.989 5.816 4.830 5.806 19,939,892 +1.35(+30.43%)
Mar 23, 2020 4.083 4.611 3.844 4.451 20,507,436 +0.44(+10.92%)
Mar 20, 2020 4.153 4.282 3.874 4.013 37,741,564 +0.09(+2.28%)
Mar 19, 2020 3.276 4.212 2.987 3.924 32,480,990 +0.92(+30.46%)
Mar 18, 2020 3.874 4.093 2.719 3.007 27,932,854 -1.19(-28.27%)
Mar 17, 2020 5.238 5.288 3.694 4.192 27,237,892 -1.02(-19.50%)
Mar 16, 2020 5.965 6.572 5.158 5.208 15,236,855 -1.95(-27.26%)
Mar 13, 2020 6.901 7.349 6.129 7.160 17,152,088 +0.92(+14.67%)
Mar 12, 2020 6.692 7.309 5.845 6.244 18,246,928 -1.13(-15.27%)
Mar 11, 2020 8.763 8.763 7.170 7.369 20,002,358 -1.89(-20.43%)
Mar 10, 2020 10.06 10.22 8.365 9.261 17,161,314 -0.04(-0.43%)
Mar 09, 2020 8.146 10.16 7.747 9.301 21,183,240 -3.96(-29.88%)
Mar 06, 2020 14.14 14.41 12.88 13.26 8,069,775 -1.46(-9.94%)
Mar 05, 2020 14.80 15.09 14.51 14.73 5,235,748 -0.53(-3.46%)
Mar 04, 2020 15.54 15.77 14.87 15.26 6,622,439 +0.13(+0.89%)
Mar 03, 2020 15.70 16.02 14.80 15.12 10,138,122 -0.61(-3.89%)
Mar 02, 2020 16.03 16.03 15.19 15.73 7,977,185 -0.03(-0.19%)
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.