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 28, 2013 110.46 111.64 110.16 110.83 1,016,527 +0.55(+0.50%)
Feb 27, 2013 108.81 110.64 108.81 110.28 1,097,623 +1.49(+1.37%)
Feb 26, 2013 109.35 109.35 107.26 108.79 959,579 +0.36(+0.33%)
Feb 25, 2013 112.00 112.39 108.42 108.43 1,259,700 -3.16(-2.83%)
Feb 22, 2013 110.96 111.70 110.19 111.59 1,136,316 +1.53(+1.39%)
Feb 21, 2013 111.29 111.50 109.86 110.06 951,132 -1.28(-1.15%)
Feb 20, 2013 114.00 114.17 111.25 111.34 992,382 -2.56(-2.25%)
Feb 19, 2013 112.51 114.07 112.51 113.90 1,879,138 +1.88(+1.68%)
Feb 15, 2013 112.31 112.46 111.08 112.02 1,243,370 -0.13(-0.12%)
Feb 14, 2013 112.00 112.74 111.73 112.15 832,801 -0.12(-0.11%)
Feb 13, 2013 112.43 113.37 112.12 112.27 806,104 +0.05(+0.04%)
Feb 12, 2013 112.20 112.73 111.50 112.22 879,767 -0.53(-0.47%)
Feb 11, 2013 114.95 115.02 112.15 112.75 1,217,643 -2.61(-2.26%)
Feb 08, 2013 113.99 115.59 113.40 115.36 990,471 +1.71(+1.50%)
Feb 07, 2013 112.84 114.38 111.97 113.65 1,045,364 +0.08(+0.07%)
Feb 06, 2013 110.99 113.67 110.89 113.57 1,190,813 +4.80(+4.41%)
Feb 04, 2013 108.26 109.09 107.72 108.77 656,122 -0.42(-0.38%)
Feb 01, 2013 108.51 109.38 107.87 109.19 825,700 +1.40(+1.30%)
Jan 31, 2013 107.90 108.66 107.12 107.79 790,103 -0.44(-0.41%)
Jan 30, 2013 109.32 110.08 108.04 108.23 737,411 -1.03(-0.94%)
Jan 29, 2013 107.72 109.42 107.42 109.26 619,820 +1.70(+1.58%)
Jan 28, 2013 108.63 108.63 106.89 107.56 556,670 -0.74(-0.68%)
Jan 25, 2013 107.83 108.65 107.16 108.30 547,375 +0.70(+0.65%)
Jan 24, 2013 107.35 108.76 106.87 107.60 627,117 +0.29(+0.27%)
Jan 23, 2013 108.66 108.66 107.13 107.31 508,097 -1.73(-1.59%)
Jan 22, 2013 106.72 109.04 106.35 109.04 1,028,821 +2.42(+2.27%)
Jan 18, 2013 107.00 107.00 105.06 106.62 1,038,896 -0.35(-0.33%)
Jan 17, 2013 106.51 107.28 106.05 106.97 1,104,421 +1.22(+1.15%)
Jan 16, 2013 105.07 106.07 104.80 105.75 431,892 +0.44(+0.42%)
Jan 15, 2013 104.85 105.40 104.17 105.31 560,428 -0.12(-0.11%)
Jan 14, 2013 105.31 105.90 105.13 105.43 537,361 -0.14(-0.13%)
Jan 11, 2013 104.49 105.58 104.06 105.57 997,604 +0.98(+0.94%)
Jan 10, 2013 104.62 104.83 103.78 104.59 894,442 +0.75(+0.72%)
Jan 09, 2013 104.65 104.72 103.29 103.84 856,609 -0.22(-0.21%)
Jan 08, 2013 104.16 104.16 102.85 104.06 1,182,119 -1.03(-0.98%)
Jan 07, 2013 104.44 105.21 103.83 105.09 802,433 +0.19(+0.18%)
Jan 04, 2013 103.22 104.97 103.22 104.90 755,825 +1.66(+1.61%)
Jan 03, 2013 102.93 104.24 102.33 103.24 712,390 -0.01(-0.01%)
Jan 02, 2013 102.66 103.29 101.86 103.25 780,028 +1.51(+1.48%)
Dec 31, 2012 98.78 101.88 98.66 101.74 839,154 +2.83(+2.86%)
Dec 28, 2012 100.49 100.90 98.83 98.91 826,112 -1.78(-1.77%)
Dec 27, 2012 100.96 101.38 99.83 100.69 499,430 -0.27(-0.27%)
Dec 26, 2012 102.04 102.80 100.71 100.96 469,823 -0.68(-0.67%)
Dec 24, 2012 102.11 102.57 101.54 101.64 252,052 -0.93(-0.91%)
Dec 21, 2012 101.41 102.93 101.17 102.57 1,280,211 -0.13(-0.13%)
Dec 20, 2012 101.62 102.70 101.14 102.70 813,282 +0.99(+0.97%)
Dec 19, 2012 102.63 102.81 101.44 101.71 715,474 -1.10(-1.07%)
Dec 18, 2012 100.51 103.08 100.11 102.81 1,005,749 +2.21(+2.20%)
Dec 17, 2012 100.26 101.42 99.64 100.60 1,067,939 +0.58(+0.58%)
Dec 14, 2012 99.43 100.06 98.76 100.02 1,206,567 +0.72(+0.73%)
Dec 13, 2012 101.44 101.75 99.04 99.30 953,493 -2.52(-2.47%)
Dec 12, 2012 101.41 102.29 100.53 101.82 979,795 +0.74(+0.73%)
Dec 11, 2012 100.68 101.34 100.59 101.08 811,718 +0.68(+0.68%)
Dec 10, 2012 102.56 102.56 100.13 100.40 1,071,033 -1.05(-1.03%)
Dec 07, 2012 99.58 101.69 98.89 101.45 1,503,677 +2.12(+2.13%)
Dec 06, 2012 96.52 99.37 96.52 99.33 2,256,775 +3.29(+3.43%)
Dec 05, 2012 96.44 97.26 95.53 96.04 1,357,324 +0.09(+0.09%)
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.