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 (%)
Mar 31, 2014 71.31 71.98 70.35 71.04 2,132,199 -0.10(-0.14%)
Mar 28, 2014 69.37 71.32 69.20 71.14 2,953,815 +2.11(+3.06%)
Mar 27, 2014 67.80 69.49 67.36 69.03 2,148,163 +1.35(+1.99%)
Mar 26, 2014 67.96 68.68 67.45 67.68 1,351,847 +0.06(+0.09%)
Mar 25, 2014 67.25 67.89 67.02 67.62 1,332,050 +0.84(+1.26%)
Mar 24, 2014 67.38 67.69 66.25 66.78 1,068,906 -0.34(-0.51%)
Mar 21, 2014 67.34 67.71 66.55 67.12 2,075,443 +0.29(+0.43%)
Mar 20, 2014 65.78 66.91 65.37 66.83 1,227,095 +0.87(+1.32%)
Mar 19, 2014 67.34 67.38 65.70 65.96 2,055,843 -1.44(-2.14%)
Mar 18, 2014 66.74 67.60 66.46 67.40 1,290,811 +0.75(+1.13%)
Mar 17, 2014 66.80 67.19 66.38 66.65 1,116,926 +0.01(+0.02%)
Mar 14, 2014 66.75 67.09 66.25 66.64 2,384,478 -0.30(-0.45%)
Mar 13, 2014 68.38 68.38 66.68 66.94 1,493,326 -1.26(-1.85%)
Mar 12, 2014 67.84 68.26 67.00 68.20 1,292,848 -0.15(-0.22%)
Mar 11, 2014 68.97 69.87 68.18 68.35 2,498,365 -0.72(-1.04%)
Mar 10, 2014 69.20 69.20 68.63 69.07 1,433,025 -0.16(-0.23%)
Mar 07, 2014 69.04 69.25 68.50 69.23 1,321,765 +0.45(+0.65%)
Mar 06, 2014 68.02 68.99 67.75 68.78 1,415,883 +0.64(+0.94%)
Mar 05, 2014 69.16 69.19 67.88 68.14 1,542,915 -0.88(-1.27%)
Mar 04, 2014 68.82 69.22 68.14 69.02 1,597,960 +1.05(+1.54%)
Mar 03, 2014 68.48 69.70 67.86 67.97 1,870,966 -0.79(-1.15%)
Feb 28, 2014 68.07 69.10 67.93 68.76 2,200,522 +0.82(+1.21%)
Feb 27, 2014 68.31 68.58 67.61 67.94 2,285,705 -0.55(-0.80%)
Feb 26, 2014 68.72 69.58 68.22 68.49 2,398,595 -0.29(-0.42%)
Feb 25, 2014 69.15 69.38 68.25 68.78 2,323,144 -0.55(-0.79%)
Feb 24, 2014 67.77 70.50 66.86 69.33 3,729,511 +2.47(+3.69%)
Feb 21, 2014 67.53 67.57 66.79 66.86 2,117,860 -0.26(-0.39%)
Feb 20, 2014 66.20 67.42 66.09 67.12 2,834,745 +0.52(+0.78%)
Feb 19, 2014 66.08 67.42 66.08 66.60 3,994,191 +0.05(+0.08%)
Feb 18, 2014 66.34 66.91 66.15 66.55 2,646,452 +0.19(+0.29%)
Feb 14, 2014 66.41 66.36 66.36 66.36 2,069,500 -0.09(-0.14%)
Feb 13, 2014 65.77 66.97 65.60 66.45 2,303,085 -0.09(-0.14%)
Feb 12, 2014 66.68 66.90 66.07 66.54 2,005,628 +0.21(+0.32%)
Feb 11, 2014 66.75 66.78 66.12 66.33 3,814,299 -0.32(-0.48%)
Feb 10, 2014 66.08 66.76 65.02 66.65 4,252,708 +0.45(+0.68%)
Feb 07, 2014 63.42 66.44 63.42 66.20 6,021,481 +3.59(+5.73%)
Feb 06, 2014 60.75 62.81 60.14 62.61 7,674,504 +1.42(+2.32%)
Feb 05, 2014 62.38 62.50 61.10 61.19 2,700,700 -1.15(-1.84%)
Feb 04, 2014 62.17 63.05 61.85 62.34 2,753,908 +0.55(+0.89%)
Feb 03, 2014 62.42 63.34 61.70 61.79 2,684,279 -0.54(-0.87%)
Jan 31, 2014 61.97 63.01 61.79 62.33 2,496,063 -0.65(-1.03%)
Jan 30, 2014 63.54 63.70 62.86 62.98 1,645,167 -0.27(-0.43%)
Jan 29, 2014 62.62 63.92 62.19 63.25 2,591,903 -0.06(-0.09%)
Jan 28, 2014 62.85 63.66 62.38 63.31 2,001,787 +1.17(+1.88%)
Jan 27, 2014 62.88 63.06 61.75 62.14 2,238,212 -0.83(-1.32%)
Jan 24, 2014 64.67 64.70 62.80 62.97 3,270,510 -2.14(-3.29%)
Jan 23, 2014 65.20 65.44 64.80 65.11 3,223,919 -0.57(-0.87%)
Jan 22, 2014 64.74 65.89 64.43 65.68 2,383,867 +1.61(+2.51%)
Jan 21, 2014 64.18 64.50 63.12 64.07 2,342,357 +0.17(+0.27%)
Jan 17, 2014 64.66 63.90 63.90 63.90 1,874,300 -0.76(-1.18%)
Jan 16, 2014 64.25 64.99 64.05 64.66 1,506,425 +0.21(+0.33%)
Jan 15, 2014 64.36 64.80 64.22 64.45 1,550,130 +0.09(+0.14%)
Jan 14, 2014 63.39 64.79 63.32 64.36 2,240,496 +1.19(+1.88%)
Jan 13, 2014 64.40 64.99 63.00 63.17 2,340,690 -1.57(-2.43%)
Jan 10, 2014 65.29 65.64 64.50 64.74 2,699,214 -0.61(-0.93%)
Jan 09, 2014 66.39 66.86 64.43 65.35 2,735,685 -0.36(-0.55%)
Jan 08, 2014 66.04 66.56 65.28 65.71 1,963,089 -0.14(-0.21%)
Jan 07, 2014 66.00 66.63 65.40 65.85 2,468,992 +0.10(+0.15%)
Jan 06, 2014 66.18 66.20 65.18 65.75 1,551,909 -0.39(-0.59%)
Jan 03, 2014 66.76 67.30 65.87 66.14 1,755,197 -0.45(-0.68%)
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.