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 14.37 15.96 14.29 15.83 12,729,800 +0.71(+4.70%)
Feb 27, 2020 14.69 15.70 14.32 15.12 11,417,787 -0.18(-1.18%)
Feb 26, 2020 15.68 15.79 15.14 15.30 16,225,591 -0.30(-1.92%)
Feb 25, 2020 16.52 16.77 15.15 15.60 10,772,727 -0.87(-5.28%)
Feb 24, 2020 17.25 17.30 16.47 16.47 7,103,429 -1.48(-8.25%)
Feb 21, 2020 18.24 18.31 17.86 17.95 5,280,900 -0.60(-3.23%)
Feb 20, 2020 19.09 19.12 18.52 18.55 6,516,629 -0.37(-1.96%)
Feb 19, 2020 19.17 19.17 18.73 18.92 6,102,587 -0.05(-0.26%)
Feb 18, 2020 18.95 19.11 18.52 18.97 6,335,318 -0.19(-0.99%)
Feb 14, 2020 19.69 19.71 19.08 19.16 5,936,900 -0.44(-2.24%)
Feb 13, 2020 19.58 20.18 19.31 19.60 10,848,013 +0.11(+0.56%)
Feb 12, 2020 19.75 20.37 18.90 19.49 13,653,300 -0.41(-2.06%)
Feb 11, 2020 20.07 20.32 19.87 19.90 7,113,632 +0.20(+1.02%)
Feb 10, 2020 19.80 19.97 19.43 19.70 4,500,370 -0.35(-1.75%)
Feb 07, 2020 20.35 20.52 20.00 20.05 5,882,800 -0.68(-3.28%)
Feb 06, 2020 21.34 21.40 20.73 20.73 5,537,306 -0.58(-2.72%)
Feb 05, 2020 20.42 21.39 20.34 21.31 5,617,922 +1.42(+7.14%)
Feb 04, 2020 20.11 20.34 19.82 19.89 4,739,252 +0.16(+0.81%)
Feb 03, 2020 19.82 19.96 19.51 19.73 4,623,005 -0.04(-0.20%)
Jan 31, 2020 20.00 20.11 19.66 19.77 7,392,800 -0.53(-2.61%)
Jan 30, 2020 20.32 20.55 19.90 20.30 6,612,541 -0.30(-1.46%)
Jan 29, 2020 21.02 21.22 20.52 20.60 4,569,315 -0.36(-1.72%)
Jan 28, 2020 21.19 21.19 20.86 20.96 4,940,730 +0.01(+0.05%)
Jan 27, 2020 21.14 21.32 20.85 20.95 4,273,739 -0.72(-3.32%)
Jan 24, 2020 22.09 22.09 21.32 21.67 3,668,100 -0.68(-3.04%)
Jan 23, 2020 22.06 22.40 21.71 22.35 4,285,864 +0.05(+0.22%)
Jan 22, 2020 22.65 22.72 22.05 22.30 4,768,926 -0.58(-2.53%)
Jan 21, 2020 23.35 23.46 22.86 22.88 4,906,584 -0.55(-2.35%)
Jan 17, 2020 23.61 23.66 23.26 23.43 3,722,300 -0.11(-0.47%)
Jan 16, 2020 22.83 23.77 22.79 23.54 5,657,378 +0.78(+3.43%)
Jan 15, 2020 22.51 23.00 22.39 22.76 3,824,077 +0.11(+0.49%)
Jan 14, 2020 22.39 22.72 22.19 22.65 4,204,874 +0.39(+1.75%)
Jan 13, 2020 22.25 22.61 22.03 22.26 3,847,058 +0.00(+0.00%)
Jan 10, 2020 22.25 22.36 21.77 22.26 5,657,400 -0.18(-0.80%)
Jan 09, 2020 22.62 22.79 22.11 22.44 6,506,315 -0.28(-1.23%)
Jan 08, 2020 23.38 23.68 22.70 22.72 6,566,135 -0.54(-2.32%)
Jan 07, 2020 23.66 23.76 23.22 23.26 6,262,618 -0.68(-2.84%)
Jan 06, 2020 23.91 24.14 23.45 23.94 8,110,318 +0.23(+0.97%)
Jan 03, 2020 23.93 24.41 23.61 23.71 9,144,300 -0.42(-1.74%)
Jan 02, 2020 24.79 24.99 24.09 24.13 4,836,072 -0.71(-2.86%)
Dec 31, 2019 24.28 24.91 24.18 24.84 2,826,800 +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.