Skip to main content
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 (%)
Nov 28, 2014 51.01 51.17 48.94 49.18 3,881,459 -4.65(-8.64%)
Nov 26, 2014 55.04 53.83 53.83 53.83 2,091,600 -1.59(-2.87%)
Nov 25, 2014 56.84 57.01 55.11 55.42 2,255,409 -1.27(-2.24%)
Nov 24, 2014 57.34 57.85 56.48 56.69 3,901,832 -1.02(-1.77%)
Nov 21, 2014 57.66 58.02 56.83 57.71 3,252,540 +1.17(+2.07%)
Nov 20, 2014 54.77 56.82 54.67 56.54 3,358,662 +1.77(+3.23%)
Nov 19, 2014 55.36 55.42 54.02 54.77 2,789,800 -0.24(-0.44%)
Nov 18, 2014 54.75 55.42 54.26 55.01 1,934,772 +0.30(+0.55%)
Nov 17, 2014 55.36 55.53 54.28 54.71 3,402,151 -1.40(-2.50%)
Nov 14, 2014 54.35 56.28 54.25 56.11 2,577,621 +2.12(+3.93%)
Nov 13, 2014 55.10 55.71 53.27 53.99 3,158,676 -1.23(-2.23%)
Nov 12, 2014 55.53 56.26 55.14 55.22 2,701,926 -0.92(-1.64%)
Nov 11, 2014 56.39 56.52 55.28 56.14 3,366,297 -0.09(-0.16%)
Nov 10, 2014 57.30 57.70 55.93 56.23 3,167,529 -0.28(-0.50%)
Nov 07, 2014 55.16 57.07 55.05 56.51 4,604,751 +1.71(+3.12%)
Nov 06, 2014 54.91 55.29 54.23 54.80 4,548,830 -0.75(-1.35%)
Nov 05, 2014 54.92 55.95 54.16 55.55 2,599,562 +1.35(+2.49%)
Nov 04, 2014 55.06 55.22 53.64 54.20 3,221,997 -1.67(-2.99%)
Nov 03, 2014 58.08 58.20 55.75 55.87 3,798,986 -1.76(-3.05%)
Oct 31, 2014 56.64 57.69 55.73 57.63 4,056,289 +0.47(+0.82%)
Oct 30, 2014 57.57 58.50 55.10 57.16 2,718,811 -0.97(-1.67%)
Oct 29, 2014 58.85 59.85 57.56 58.13 3,353,928 -0.23(-0.39%)
Oct 28, 2014 56.56 58.48 55.18 58.36 3,305,123 +1.98(+3.51%)
Oct 27, 2014 56.25 57.43 57.43 56.38 3,327,923 -1.05(-1.83%)
Oct 24, 2014 58.39 58.50 57.08 57.43 2,663,864 -1.05(-1.80%)
Oct 23, 2014 58.17 58.91 57.80 58.48 2,486,410 +1.35(+2.36%)
Oct 22, 2014 59.26 59.40 57.11 57.13 3,114,133 -1.76(-2.99%)
Oct 21, 2014 58.04 59.50 58.00 58.89 3,150,430 +1.38(+2.40%)
Oct 20, 2014 56.55 57.77 56.46 57.51 2,046,051 +0.92(+1.63%)
Oct 17, 2014 57.79 58.53 56.16 56.59 3,137,291 -0.08(-0.14%)
Oct 16, 2014 53.50 57.75 53.30 56.67 4,292,610 +1.82(+3.32%)
Oct 15, 2014 53.67 54.96 52.65 54.85 5,319,050 +0.06(+0.11%)
Oct 14, 2014 55.92 56.50 54.46 54.79 4,134,741 -0.78(-1.40%)
Oct 13, 2014 58.54 59.28 55.51 55.57 3,472,767 -3.15(-5.36%)
Oct 10, 2014 60.41 60.58 58.71 58.72 3,386,857 -1.58(-2.62%)
Oct 09, 2014 62.50 62.50 60.23 60.30 2,976,730 -2.71(-4.30%)
Oct 08, 2014 62.23 63.08 61.03 63.01 2,880,327 +0.43(+0.69%)
Oct 07, 2014 64.37 64.47 62.58 62.58 3,101,187 -2.34(-3.60%)
Oct 06, 2014 65.46 65.70 64.53 64.92 2,110,655 -0.25(-0.38%)
Oct 03, 2014 66.03 66.54 65.16 65.17 2,700,962 -0.97(-1.47%)
Oct 02, 2014 66.16 66.35 64.51 66.14 3,417,141 -0.65(-0.97%)
Oct 01, 2014 68.34 68.73 66.53 66.79 2,593,430 -1.57(-2.30%)
Sep 30, 2014 69.64 69.78 67.90 68.36 2,335,855 -1.53(-2.19%)
Sep 29, 2014 69.15 70.02 69.08 69.89 1,666,216 +0.01(+0.01%)
Sep 26, 2014 69.03 70.21 68.56 69.88 1,617,098 +0.68(+0.98%)
Sep 25, 2014 70.43 70.43 68.99 69.20 2,459,664 -1.22(-1.73%)
Sep 24, 2014 69.79 70.92 69.13 70.42 1,799,147 +0.12(+0.17%)
Sep 23, 2014 70.27 71.19 70.01 70.30 2,338,085 -0.06(-0.09%)
Sep 22, 2014 70.95 70.95 69.90 70.36 2,201,925 -0.93(-1.30%)
Sep 19, 2014 71.55 72.06 71.16 71.29 2,726,003 +0.07(+0.10%)
Sep 18, 2014 71.22 71.46 70.81 71.22 2,740,763 +0.05(+0.07%)
Sep 17, 2014 71.50 71.63 70.58 71.17 1,955,639 +0.06(+0.08%)
Sep 16, 2014 69.70 71.43 69.31 71.11 2,233,465 +1.63(+2.35%)
Sep 15, 2014 68.97 69.83 68.51 69.48 1,959,827 +0.68(+0.99%)
Sep 12, 2014 69.79 70.06 68.74 68.80 1,531,209 -1.20(-1.71%)
Sep 11, 2014 69.31 70.16 68.95 70.00 1,325,797 +0.06(+0.09%)
Sep 10, 2014 70.27 70.27 69.03 69.94 2,223,286 -0.65(-0.92%)
Sep 09, 2014 70.60 71.82 70.32 70.59 1,861,785 -0.02(-0.03%)
Sep 08, 2014 71.02 71.22 70.22 70.61 1,785,519 -1.05(-1.47%)
Sep 05, 2014 70.73 71.68 70.48 71.66 2,038,030 +0.66(+0.93%)
Sep 04, 2014 71.14 71.43 70.10 71.00 2,260,299 -0.21(-0.29%)
Sep 03, 2014 70.90 71.62 70.90 71.21 1,297,632 +0.66(+0.94%)
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.