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 (%)
Feb 29, 2012 102.53 102.70 97.50 97.65 2,892,184 -4.83(-4.71%)
Feb 28, 2012 102.93 104.09 102.05 102.48 1,151,152 -0.18(-0.18%)
Feb 27, 2012 103.86 104.37 102.64 102.66 1,117,852 -1.91(-1.83%)
Feb 24, 2012 104.63 105.09 104.06 104.57 1,007,410 +0.09(+0.09%)
Feb 23, 2012 103.42 104.60 102.22 104.48 1,087,337 +1.00(+0.97%)
Feb 22, 2012 102.98 104.73 102.84 103.48 1,070,816 +0.30(+0.29%)
Feb 21, 2012 104.87 105.16 102.10 103.18 1,279,378 -0.83(-0.80%)
Feb 17, 2012 104.33 105.46 103.05 104.01 1,247,325 +0.35(+0.34%)
Feb 16, 2012 103.30 104.14 102.10 103.66 1,128,222 +0.35(+0.34%)
Feb 15, 2012 104.16 105.08 102.84 103.31 1,532,748 -0.68(-0.65%)
Feb 14, 2012 103.35 104.22 102.89 103.99 1,404,243 +0.24(+0.23%)
Feb 13, 2012 102.75 103.77 100.93 103.75 1,935,008 +2.60(+2.57%)
Feb 10, 2012 102.14 102.32 100.27 101.15 2,129,718 -2.38(-2.30%)
Feb 09, 2012 101.65 105.00 101.49 103.53 3,076,635 -0.83(-0.80%)
Feb 08, 2012 103.59 105.00 103.38 104.36 1,709,199 +0.69(+0.67%)
Feb 07, 2012 103.65 104.42 100.47 103.67 2,305,941 -0.10(-0.10%)
Feb 06, 2012 102.57 103.95 102.00 103.77 1,002,295 +0.81(+0.79%)
Feb 03, 2012 103.50 103.90 102.02 102.96 1,417,477 +0.69(+0.67%)
Feb 02, 2012 101.80 103.20 100.96 102.27 986,303 +0.45(+0.44%)
Feb 01, 2012 101.75 102.20 100.30 101.82 963,907 +1.15(+1.14%)
Jan 31, 2012 101.98 102.47 100.41 100.67 1,268,417 -0.56(-0.55%)
Jan 30, 2012 99.57 101.36 98.90 101.23 1,138,888 +0.73(+0.73%)
Jan 27, 2012 99.98 101.59 99.42 100.50 1,229,815 +0.41(+0.41%)
Jan 26, 2012 102.58 103.16 99.43 100.09 1,258,169 -2.02(-1.98%)
Jan 25, 2012 100.00 102.50 98.82 102.11 1,442,838 +1.65(+1.64%)
Jan 24, 2012 101.19 101.75 99.96 100.46 1,183,520 -1.75(-1.71%)
Jan 23, 2012 96.50 102.57 96.50 102.21 2,831,859 +5.89(+6.12%)
Jan 20, 2012 97.32 97.61 95.53 96.32 980,702 -1.17(-1.20%)
Jan 19, 2012 97.63 99.02 97.20 97.49 1,296,420 +0.10(+0.10%)
Jan 18, 2012 96.08 97.42 95.48 97.39 863,872 +1.53(+1.60%)
Jan 17, 2012 97.16 97.41 94.72 95.86 1,263,019 -0.05(-0.05%)
Jan 13, 2012 94.49 95.97 94.04 95.91 1,143,671 +0.68(+0.71%)
Jan 12, 2012 97.41 97.50 95.08 95.23 1,211,286 -2.26(-2.32%)
Jan 11, 2012 98.05 98.22 96.94 97.49 1,224,080 -1.24(-1.26%)
Jan 10, 2012 99.83 99.98 97.71 98.73 1,276,880 +0.40(+0.41%)
Jan 09, 2012 97.00 98.70 96.73 98.33 961,446 +1.61(+1.66%)
Jan 06, 2012 97.55 97.55 96.10 96.72 733,962 -0.78(-0.80%)
Jan 05, 2012 97.54 98.19 97.00 97.50 1,318,672 -1.08(-1.10%)
Jan 04, 2012 97.36 98.70 96.35 98.58 1,161,081 +4.19(+4.44%)
Dec 30, 2011 95.76 95.92 94.23 94.39 1,007,544 -1.64(-1.71%)
Dec 29, 2011 94.47 96.58 94.36 96.03 1,275,873 +2.01(+2.14%)
Dec 28, 2011 96.77 96.99 93.86 94.02 1,923,283 -1.62(-1.69%)
Dec 27, 2011 95.15 96.20 94.77 95.64 517,111 +0.26(+0.27%)
Dec 23, 2011 95.28 96.14 94.30 95.38 644,127 +0.82(+0.87%)
Dec 21, 2011 93.57 95.45 92.66 94.56 1,496,714 +1.75(+1.89%)
Dec 20, 2011 90.14 92.96 90.11 92.81 1,354,732 +5.03(+5.73%)
Dec 19, 2011 90.60 90.60 87.52 87.78 971,921 -2.28(-2.53%)
Dec 16, 2011 89.90 91.15 89.18 90.06 1,410,052 +1.00(+1.12%)
Dec 15, 2011 90.02 90.63 88.54 89.06 1,370,477 +0.55(+0.62%)
Dec 14, 2011 90.39 90.58 87.73 88.51 1,512,794 -2.95(-3.23%)
Dec 13, 2011 92.83 94.28 90.50 91.46 1,221,631 -0.81(-0.88%)
Dec 12, 2011 94.26 94.39 91.13 92.27 1,194,805 -3.26(-3.41%)
Dec 09, 2011 94.10 95.80 94.10 95.53 1,276,994 +2.36(+2.53%)
Dec 08, 2011 95.61 96.10 92.87 93.17 1,085,396 -2.91(-3.03%)
Dec 07, 2011 97.83 97.95 95.02 96.08 1,797,144 -2.30(-2.34%)
Dec 06, 2011 98.13 99.17 97.30 98.38 1,136,427 +0.37(+0.38%)
Dec 05, 2011 98.79 99.04 96.97 98.01 1,332,270 +0.68(+0.70%)
Dec 02, 2011 98.87 99.10 97.03 97.33 1,305,917 -0.27(-0.28%)
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.