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 (%)
Oct 31, 2013 76.00 76.18 74.64 74.93 2,009,676 -1.16(-1.52%)
Oct 30, 2013 77.13 78.01 75.28 76.09 1,694,988 -1.04(-1.35%)
Oct 29, 2013 76.57 77.33 76.50 77.13 1,664,629 +0.59(+0.77%)
Oct 28, 2013 76.39 77.04 75.94 76.54 2,335,837 +0.03(+0.04%)
Oct 25, 2013 75.66 76.60 74.94 76.51 3,424,068 +1.99(+2.67%)
Oct 24, 2013 71.50 76.59 71.04 74.52 3,838,668 +3.14(+4.40%)
Oct 23, 2013 72.89 73.14 70.57 71.38 2,728,203 -1.90(-2.59%)
Oct 22, 2013 72.77 73.88 72.50 73.28 3,068,183 +0.92(+1.27%)
Oct 21, 2013 72.30 73.09 71.92 72.36 1,926,512 -0.20(-0.28%)
Oct 18, 2013 71.24 72.62 70.83 72.56 2,246,949 +1.83(+2.59%)
Oct 17, 2013 69.97 70.78 69.86 70.73 1,640,149 +0.52(+0.74%)
Oct 16, 2013 68.85 70.30 68.69 70.21 1,921,853 +1.90(+2.78%)
Oct 15, 2013 67.96 69.07 67.56 68.31 2,799,961 +0.91(+1.35%)
Oct 14, 2013 66.52 67.43 66.26 67.40 1,279,059 +0.40(+0.60%)
Oct 11, 2013 66.17 67.41 65.88 67.00 1,054,758 +0.55(+0.83%)
Oct 10, 2013 65.52 66.45 65.14 66.45 1,455,873 +1.65(+2.55%)
Oct 09, 2013 65.31 65.63 64.36 64.80 1,135,623 -0.45(-0.69%)
Oct 08, 2013 66.41 66.90 65.22 65.25 935,273 -1.12(-1.69%)
Oct 07, 2013 66.39 67.46 66.25 66.37 1,275,758 -0.86(-1.28%)
Oct 04, 2013 66.56 67.77 66.09 67.23 1,338,087 +0.86(+1.30%)
Oct 03, 2013 67.29 67.40 65.63 66.37 2,061,564 -1.46(-2.15%)
Oct 02, 2013 67.63 67.99 66.79 67.83 1,387,429 -0.16(-0.24%)
Oct 01, 2013 67.06 68.00 66.95 67.99 2,085,803 +0.98(+1.46%)
Sep 30, 2013 66.31 67.29 66.10 67.01 1,211,070 +0.00(+0.00%)
Sep 27, 2013 67.12 67.30 66.54 67.01 913,336 -0.31(-0.46%)
Sep 26, 2013 67.23 67.35 66.43 67.32 1,347,746 +0.30(+0.45%)
Sep 25, 2013 67.28 67.69 66.80 67.02 1,219,466 -0.12(-0.18%)
Sep 24, 2013 66.87 67.85 66.66 67.14 1,083,297 +0.13(+0.19%)
Sep 23, 2013 67.18 67.35 66.52 67.01 778,098 -0.28(-0.42%)
Sep 20, 2013 67.49 67.74 66.93 67.29 1,728,624 -0.15(-0.22%)
Sep 19, 2013 67.87 68.43 67.33 67.44 1,247,652 -0.33(-0.49%)
Sep 18, 2013 66.10 67.96 65.82 67.77 1,362,548 +1.67(+2.53%)
Sep 17, 2013 65.78 66.29 65.51 66.10 1,243,015 +0.20(+0.30%)
Sep 16, 2013 67.04 66.52 65.66 65.90 1,576,994 -0.62(-0.93%)
Sep 13, 2013 66.75 67.07 66.39 66.52 1,611,873 -0.23(-0.34%)
Sep 12, 2013 66.14 67.26 66.10 66.75 2,135,424 +0.58(+0.88%)
Sep 11, 2013 65.50 66.19 65.18 66.17 1,918,547 +1.11(+1.71%)
Sep 10, 2013 64.40 65.09 63.86 65.06 2,162,429 +0.93(+1.45%)
Sep 09, 2013 63.18 64.15 63.04 64.13 1,657,988 +1.22(+1.94%)
Sep 06, 2013 63.10 63.82 62.63 62.91 1,497,416 +0.01(+0.02%)
Sep 05, 2013 62.75 63.23 62.52 62.90 1,045,022 +0.28(+0.45%)
Sep 04, 2013 62.10 62.79 61.81 62.62 1,049,417 +0.44(+0.71%)
Sep 03, 2013 62.10 62.39 61.65 62.18 1,397,465 +0.75(+1.22%)
Aug 30, 2013 61.51 61.84 61.00 61.43 1,581,358 +0.08(+0.13%)
Aug 29, 2013 61.70 61.96 61.23 61.35 1,323,571 -0.40(-0.65%)
Aug 28, 2013 61.37 62.08 61.37 61.75 2,070,691 +0.38(+0.62%)
Aug 27, 2013 62.04 62.94 61.27 61.37 1,889,710 -1.47(-2.34%)
Aug 26, 2013 63.12 63.70 62.73 62.84 713,417 -0.12(-0.19%)
Aug 23, 2013 62.57 63.07 61.97 62.96 860,701 +0.47(+0.75%)
Aug 22, 2013 61.92 62.75 61.71 62.49 621,069 +0.70(+1.13%)
Aug 21, 2013 62.25 62.52 61.70 61.79 1,014,219 -0.45(-0.72%)
Aug 20, 2013 61.94 62.77 61.79 62.24 961,820 +0.43(+0.70%)
Aug 19, 2013 62.68 63.10 61.78 61.81 1,181,981 -0.84(-1.34%)
Aug 16, 2013 62.51 63.01 62.24 62.65 1,528,027 -0.35(-0.56%)
Aug 15, 2013 62.67 63.32 62.15 63.00 884,917 +0.02(+0.03%)
Aug 14, 2013 63.69 63.87 62.97 62.98 1,056,409 -0.77(-1.21%)
Aug 13, 2013 63.45 63.91 62.92 63.75 983,906 +0.33(+0.52%)
Aug 12, 2013 63.50 64.00 63.20 63.42 862,073 -0.41(-0.64%)
Aug 09, 2013 64.05 64.14 63.53 63.83 838,381 -0.15(-0.23%)
Aug 08, 2013 63.93 64.47 63.14 63.98 1,566,983 +0.22(+0.35%)
Aug 07, 2013 63.85 64.04 63.23 63.76 1,832,397 -0.38(-0.59%)
Aug 06, 2013 64.92 64.96 63.61 64.14 1,407,472 -0.78(-1.20%)
Aug 05, 2013 64.78 65.16 64.50 64.92 1,390,842 -0.04(-0.06%)
Aug 02, 2013 64.34 64.96 64.12 64.96 1,624,795 +0.64(+1.00%)
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.