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 (%)
Jun 30, 2014 70.88 71.42 70.17 70.71 2,592,082 +0.04(+0.05%)
Jun 27, 2014 70.98 71.45 70.02 70.67 4,880,109 -0.65(-0.91%)
Jun 26, 2014 71.72 71.77 70.95 71.32 1,754,070 -0.40(-0.56%)
Jun 25, 2014 70.49 71.88 70.48 71.72 2,262,463 +0.98(+1.38%)
Jun 24, 2014 72.02 72.12 70.68 70.74 2,810,522 -1.58(-2.18%)
Jun 23, 2014 72.07 72.69 71.76 72.32 2,409,080 +0.54(+0.75%)
Jun 20, 2014 70.93 71.82 70.75 71.78 2,906,419 +1.11(+1.58%)
Jun 19, 2014 70.08 70.69 69.95 70.67 1,561,607 +0.74(+1.06%)
Jun 18, 2014 69.37 70.02 68.94 69.93 1,544,086 +0.54(+0.78%)
Jun 17, 2014 69.49 69.84 68.88 69.39 1,780,879 -0.21(-0.30%)
Jun 16, 2014 69.64 69.83 69.10 69.60 1,322,011 +0.05(+0.08%)
Jun 13, 2014 69.38 69.57 68.60 69.55 1,309,277 +0.35(+0.50%)
Jun 12, 2014 69.38 70.65 68.89 69.20 2,148,433 +0.39(+0.57%)
Jun 11, 2014 67.82 69.32 67.68 68.81 2,290,866 +0.55(+0.80%)
Jun 10, 2014 67.56 68.29 67.49 68.26 2,019,290 +0.71(+1.05%)
Jun 06, 2014 66.05 67.64 66.04 67.55 2,157,069 +1.50(+2.27%)
Jun 05, 2014 65.79 66.09 65.28 66.05 1,656,296 +0.18(+0.28%)
Jun 04, 2014 65.72 66.17 65.32 65.87 1,171,975 +0.14(+0.21%)
Jun 03, 2014 65.13 65.77 65.05 65.73 1,197,788 +0.31(+0.47%)
Jun 02, 2014 66.05 66.18 65.33 65.42 1,433,667 -0.37(-0.55%)
May 30, 2014 65.58 66.14 65.47 65.79 2,346,739 +0.16(+0.25%)
May 29, 2014 64.81 65.69 64.69 65.62 1,805,105 +1.02(+1.58%)
May 28, 2014 63.87 64.85 63.70 64.60 2,169,908 +0.85(+1.33%)
May 27, 2014 64.02 64.15 63.54 63.75 1,596,016 -0.15(-0.23%)
May 23, 2014 64.20 63.90 63.90 63.90 992,991 -0.50(-0.78%)
May 22, 2014 64.43 64.97 64.11 64.40 1,188,414 +0.20(+0.31%)
May 21, 2014 62.98 64.42 62.98 64.20 1,942,396 +0.90(+1.43%)
May 20, 2014 63.49 63.76 63.10 63.29 1,021,506 -0.20(-0.32%)
May 19, 2014 63.38 63.98 63.17 63.49 1,755,703 -0.16(-0.24%)
May 16, 2014 63.63 64.12 63.18 63.65 1,699,894 +0.10(+0.16%)
May 15, 2014 64.43 64.49 62.83 63.55 1,750,761 -0.99(-1.53%)
May 14, 2014 65.06 65.49 64.32 64.53 1,412,593 -0.31(-0.48%)
May 13, 2014 64.45 65.23 64.45 64.85 2,381,167 +0.32(+0.49%)
May 12, 2014 64.95 64.98 64.32 64.53 2,634,814 -0.03(-0.04%)
May 09, 2014 64.48 64.57 63.82 64.55 1,431,430 -0.02(-0.03%)
May 08, 2014 65.19 65.53 64.50 64.57 1,339,097 -0.89(-1.37%)
May 07, 2014 65.57 65.93 64.53 65.47 1,924,228 +0.48(+0.74%)
May 06, 2014 64.94 65.66 64.64 64.98 2,601,881 +0.09(+0.14%)
May 05, 2014 64.67 65.27 64.39 64.89 3,617,832 -0.18(-0.28%)
May 02, 2014 64.93 65.86 64.69 65.07 1,668,944 +0.05(+0.08%)
May 01, 2014 65.30 65.67 64.70 65.02 1,876,147 -0.34(-0.52%)
Apr 30, 2014 66.64 66.69 65.10 65.36 1,983,372 -1.17(-1.75%)
Apr 29, 2014 66.46 67.16 65.83 66.52 2,631,256 +0.81(+1.23%)
Apr 28, 2014 66.59 66.70 65.11 65.71 2,603,403 -0.56(-0.85%)
Apr 25, 2014 67.80 67.90 65.77 66.28 2,779,142 -1.97(-2.88%)
Apr 24, 2014 66.76 69.46 66.10 68.24 3,191,943 -0.11(-0.16%)
Apr 23, 2014 66.77 68.47 66.77 68.35 2,797,602 +0.70(+1.04%)
Apr 22, 2014 67.72 67.94 67.24 67.65 1,779,612 -0.33(-0.48%)
Apr 21, 2014 67.70 68.09 67.32 67.98 1,500,855 +0.22(+0.32%)
Apr 17, 2014 66.18 67.76 67.76 67.76 2,427,763 +1.38(+2.09%)
Apr 16, 2014 66.13 66.41 65.76 66.38 1,875,028 +0.96(+1.46%)
Apr 15, 2014 64.15 65.45 63.75 65.42 1,804,596 +1.16(+1.80%)
Apr 14, 2014 63.97 64.63 63.30 64.26 1,070,879 +1.03(+1.63%)
Apr 11, 2014 63.03 64.05 63.03 63.23 1,504,084 -0.07(-0.12%)
Apr 10, 2014 64.50 64.63 63.08 63.31 1,462,097 -1.14(-1.77%)
Apr 09, 2014 64.41 64.58 63.86 64.45 1,412,553 +0.21(+0.33%)
Apr 08, 2014 63.09 64.44 63.08 64.24 1,729,122 +1.07(+1.70%)
Apr 07, 2014 63.89 64.10 63.03 63.16 1,326,707 -0.89(-1.39%)
Apr 04, 2014 65.47 66.15 63.92 64.05 2,779,206 -0.86(-1.32%)
Apr 03, 2014 64.44 65.30 64.25 64.91 2,199,113 +0.83(+1.29%)
Apr 02, 2014 63.60 64.28 63.39 64.08 1,839,487 -0.17(-0.27%)
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.