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 (%)
Jul 31, 2014 66.27 67.15 65.67 66.49 5,082,867 -0.55(-0.82%)
Jul 30, 2014 68.87 69.22 66.66 67.04 4,436,341 -1.40(-2.05%)
Jul 29, 2014 69.13 69.14 68.36 68.44 3,713,125 -0.69(-1.00%)
Jul 28, 2014 69.78 70.22 68.98 69.13 4,872,429 -0.44(-0.63%)
Jul 25, 2014 71.50 71.60 69.19 69.57 6,736,940 -2.06(-2.88%)
Jul 24, 2014 70.23 72.82 69.83 71.63 7,557,456 -2.58(-3.48%)
Jul 23, 2014 73.57 74.38 73.21 74.21 2,594,029 +0.74(+1.01%)
Jul 22, 2014 73.22 73.67 72.71 73.47 1,544,536 +0.55(+0.75%)
Jul 21, 2014 72.84 73.09 72.44 72.92 1,500,225 -0.09(-0.12%)
Jul 18, 2014 73.55 73.76 72.95 73.01 2,838,368 -0.70(-0.95%)
Jul 17, 2014 76.14 76.43 73.66 73.71 2,190,073 -2.42(-3.18%)
Jul 16, 2014 74.40 76.19 74.35 76.13 2,078,214 +1.97(+2.66%)
Jul 15, 2014 74.59 74.93 73.76 74.16 1,784,575 -0.67(-0.90%)
Jul 14, 2014 74.12 74.98 74.12 74.83 1,444,546 +1.14(+1.55%)
Jul 11, 2014 74.87 74.91 73.60 73.69 1,541,996 -1.22(-1.63%)
Jul 10, 2014 74.85 75.50 74.29 74.91 1,469,100 -0.88(-1.16%)
Jul 09, 2014 75.27 75.85 74.98 75.79 1,479,635 +0.45(+0.60%)
Jul 08, 2014 74.82 75.61 74.75 75.34 1,412,219 +0.62(+0.83%)
Jul 07, 2014 75.61 75.73 74.38 74.72 1,946,565 -1.07(-1.41%)
Jul 03, 2014 75.69 75.79 75.79 75.79 904,800 +0.01(+0.01%)
Jul 02, 2014 76.28 76.64 75.57 75.78 1,817,587 -0.56(-0.73%)
Jul 01, 2014 77.83 77.93 75.89 76.34 2,439,659 -1.12(-1.45%)
Jun 30, 2014 77.65 78.24 76.87 77.46 2,366,046 +0.04(+0.05%)
Jun 27, 2014 77.76 78.28 76.71 77.42 4,454,552 -0.71(-0.91%)
Jun 26, 2014 78.57 78.63 77.72 78.13 1,601,111 -0.44(-0.56%)
Jun 25, 2014 77.22 78.75 77.21 78.57 2,065,171 +1.07(+1.38%)
Jun 24, 2014 78.90 79.01 77.43 77.50 2,565,438 -1.73(-2.18%)
Jun 23, 2014 78.96 79.63 78.62 79.23 2,199,003 +0.59(+0.75%)
Jun 20, 2014 77.71 78.68 77.51 78.64 2,652,972 +1.22(+1.58%)
Jun 19, 2014 76.77 77.44 76.63 77.42 1,425,431 +0.81(+1.06%)
Jun 18, 2014 76.00 76.71 75.53 76.61 1,409,438 +0.59(+0.78%)
Jun 17, 2014 76.13 76.51 75.47 76.02 1,625,582 -0.23(-0.30%)
Jun 16, 2014 76.29 76.50 75.70 76.25 1,206,729 +0.06(+0.08%)
Jun 13, 2014 76.01 76.22 75.15 76.19 1,195,105 +0.38(+0.50%)
Jun 12, 2014 76.01 77.40 75.47 75.81 1,961,085 +0.43(+0.57%)
Jun 11, 2014 74.30 75.94 74.15 75.38 2,091,097 +0.60(+0.80%)
Jun 10, 2014 74.01 74.81 73.94 74.78 1,843,203 +0.78(+1.05%)
Jun 06, 2014 72.36 74.10 72.35 74.00 1,968,968 +1.64(+2.27%)
Jun 05, 2014 72.08 72.40 71.52 72.36 1,511,863 +0.20(+0.28%)
Jun 04, 2014 72.00 72.49 71.56 72.16 1,069,776 +0.15(+0.21%)
Jun 03, 2014 71.35 72.05 71.26 72.01 1,093,338 +0.34(+0.47%)
Jun 02, 2014 72.36 72.50 71.57 71.67 1,308,648 -0.40(-0.56%)
May 30, 2014 71.85 72.46 71.72 72.07 2,142,098 +0.18(+0.25%)
May 29, 2014 71.00 71.97 70.87 71.89 1,647,696 +1.12(+1.58%)
May 28, 2014 69.97 71.04 69.78 70.77 1,980,687 +0.93(+1.33%)
May 27, 2014 70.14 70.28 69.61 69.84 1,456,840 -0.16(-0.23%)
May 23, 2014 70.33 70.00 70.00 70.00 906,400 -0.55(-0.78%)
May 22, 2014 70.58 71.18 70.24 70.55 1,084,782 +0.22(+0.31%)
May 21, 2014 69.00 70.57 69.00 70.33 1,773,015 +0.99(+1.43%)
May 20, 2014 69.56 69.85 69.13 69.34 932,429 -0.22(-0.32%)
May 19, 2014 69.44 70.09 69.20 69.56 1,602,602 -0.17(-0.24%)
May 16, 2014 69.71 70.25 69.22 69.73 1,551,659 +0.11(+0.16%)
May 15, 2014 70.58 70.65 68.83 69.62 1,598,091 -1.08(-1.53%)
May 14, 2014 71.28 71.75 70.47 70.70 1,289,412 -0.34(-0.48%)
May 13, 2014 70.61 71.46 70.61 71.04 2,173,524 +0.35(+0.50%)
May 12, 2014 71.16 71.19 70.46 70.69 2,405,052 -0.03(-0.04%)
May 09, 2014 70.64 70.74 69.92 70.72 1,306,606 -0.02(-0.03%)
May 08, 2014 71.42 71.79 70.66 70.74 1,222,325 -0.98(-1.37%)
May 07, 2014 71.83 72.22 70.69 71.72 1,756,431 +0.53(+0.74%)
May 06, 2014 71.14 71.93 70.82 71.19 2,374,991 +0.10(+0.14%)
May 05, 2014 70.85 71.50 70.54 71.09 3,302,348 -0.20(-0.28%)
May 02, 2014 71.13 72.15 70.87 71.29 1,523,408 +0.06(+0.08%)
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.