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 (%)
Aug 31, 2015 32.50 34.09 31.56 33.41 13,431,602 -1.12(-3.24%)
Aug 28, 2015 33.42 35.27 33.32 34.53 5,596,716 +0.86(+2.55%)
Aug 27, 2015 32.46 34.24 32.26 33.67 7,281,678 +1.92(+6.05%)
Aug 26, 2015 31.49 31.77 30.84 31.75 5,143,875 +1.05(+3.42%)
Aug 25, 2015 32.61 32.63 30.60 30.70 6,645,172 -0.47(-1.51%)
Aug 24, 2015 29.20 32.37 29.17 31.17 9,179,560 -1.68(-5.11%)
Aug 21, 2015 32.91 33.35 32.38 32.85 5,688,185 -0.27(-0.82%)
Aug 20, 2015 34.11 34.48 33.12 33.12 4,228,552 -1.10(-3.21%)
Aug 19, 2015 34.84 35.10 33.72 34.22 4,984,953 -0.88(-2.51%)
Aug 18, 2015 35.57 35.65 34.84 35.10 5,064,583 -0.34(-0.96%)
Aug 17, 2015 35.35 36.09 35.19 35.44 4,279,375 -0.56(-1.56%)
Aug 14, 2015 36.21 37.10 35.81 36.00 6,692,360 -0.30(-0.83%)
Aug 13, 2015 35.87 36.32 34.85 36.30 12,258,610 +0.99(+2.80%)
Aug 12, 2015 33.95 35.60 33.88 35.31 5,097,444 +1.14(+3.34%)
Aug 11, 2015 33.29 34.21 33.00 34.17 4,045,778 -0.07(-0.20%)
Aug 10, 2015 32.80 34.32 32.61 34.24 4,565,661 +1.54(+4.71%)
Aug 07, 2015 33.75 34.24 32.44 32.70 4,168,363 -1.21(-3.57%)
Aug 06, 2015 33.06 33.99 32.39 33.91 6,189,267 +0.50(+1.50%)
Aug 05, 2015 34.54 35.07 33.37 33.41 4,921,387 -0.60(-1.76%)
Aug 04, 2015 34.06 34.75 33.71 34.01 5,019,805 +0.26(+0.77%)
Aug 03, 2015 34.97 34.97 33.66 33.75 6,915,339 -1.48(-4.20%)
Jul 31, 2015 35.90 36.29 34.99 35.23 5,629,138 -0.92(-2.54%)
Jul 30, 2015 35.98 36.65 35.54 36.15 4,844,875 -0.01(-0.03%)
Jul 29, 2015 35.34 36.45 35.24 36.16 6,516,346 +0.66(+1.86%)
Jul 28, 2015 35.36 37.07 34.73 35.50 8,547,322 +0.77(+2.22%)
Jul 27, 2015 34.75 35.47 34.25 34.73 4,661,768 -0.64(-1.81%)
Jul 24, 2015 36.83 36.84 35.32 35.37 4,751,471 -1.33(-3.62%)
Jul 23, 2015 36.94 37.19 36.20 36.70 3,994,297 -0.20(-0.54%)
Jul 22, 2015 36.94 37.28 36.41 36.90 7,017,150 +0.05(+0.14%)
Jul 21, 2015 37.03 37.54 36.82 36.85 7,612,126 -0.12(-0.32%)
Jul 20, 2015 38.09 38.09 36.91 36.97 9,410,628 -1.37(-3.57%)
Jul 17, 2015 38.38 38.88 37.54 38.34 5,592,599 -0.04(-0.10%)
Jul 16, 2015 39.07 39.07 38.20 38.38 3,425,388 -0.37(-0.95%)
Jul 15, 2015 39.31 39.92 38.58 38.75 4,132,088 -0.85(-2.15%)
Jul 14, 2015 39.24 39.71 38.73 39.60 5,447,271 +0.70(+1.80%)
Jul 13, 2015 39.23 39.23 38.59 38.90 4,769,128 -0.16(-0.41%)
Jul 10, 2015 39.67 39.95 38.89 39.06 3,640,101 -0.25(-0.64%)
Jul 09, 2015 39.87 40.12 39.31 39.31 4,453,301 +0.25(+0.64%)
Jul 08, 2015 40.35 40.61 38.74 39.06 5,533,477 -1.71(-4.19%)
Jul 07, 2015 40.33 40.98 38.78 40.77 5,919,856 +0.58(+1.44%)
Jul 06, 2015 40.25 40.73 39.71 40.19 4,776,179 -0.83(-2.02%)
Jul 02, 2015 41.14 41.02 41.02 41.02 3,578,900 -0.28(-0.68%)
Jul 01, 2015 43.03 43.03 41.07 41.30 4,585,568 -1.38(-3.23%)
Jun 30, 2015 43.21 43.27 42.13 42.68 5,329,420 +0.02(+0.05%)
Jun 29, 2015 44.12 44.51 42.44 42.66 5,670,321 -2.15(-4.80%)
Jun 26, 2015 44.82 44.98 44.45 44.81 8,807,277 -0.12(-0.27%)
Jun 25, 2015 44.92 45.30 44.66 44.93 3,962,037 +0.20(+0.45%)
Jun 24, 2015 44.54 44.91 44.11 44.73 3,339,658 -0.07(-0.16%)
Jun 23, 2015 44.35 45.03 44.13 44.80 3,566,956 +0.48(+1.08%)
Jun 22, 2015 43.74 44.60 43.20 44.32 2,786,612 +0.79(+1.81%)
Jun 19, 2015 44.18 44.54 43.32 43.53 4,021,404 -0.93(-2.09%)
Jun 18, 2015 45.15 45.37 44.39 44.46 3,456,219 -0.45(-1.00%)
Jun 17, 2015 45.93 46.29 44.74 44.91 3,652,244 -0.59(-1.30%)
Jun 16, 2015 45.28 45.68 45.01 45.50 3,532,062 +0.12(+0.26%)
Jun 15, 2015 45.95 46.20 45.34 45.38 3,411,395 -0.99(-2.14%)
Jun 12, 2015 46.41 46.76 46.08 46.37 3,494,070 -0.27(-0.58%)
Jun 11, 2015 46.67 46.93 46.17 46.64 3,634,343 +0.01(+0.02%)
Jun 10, 2015 46.61 46.90 46.21 46.63 4,937,134 +0.88(+1.92%)
Jun 09, 2015 45.43 46.56 45.41 45.75 6,903,868 +1.06(+2.37%)
Jun 08, 2015 44.34 44.76 44.11 44.69 5,231,535 +0.10(+0.22%)
Jun 05, 2015 43.39 44.96 43.38 44.59 5,337,775 +0.89(+2.04%)
Jun 04, 2015 43.82 44.00 43.41 43.70 5,211,168 -0.61(-1.38%)
Jun 03, 2015 43.96 44.40 43.65 44.31 3,965,878 +0.28(+0.64%)
Jun 02, 2015 43.67 44.45 43.09 44.03 2,709,912 +0.70(+1.62%)
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.