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, 2017 34.31 34.71 33.92 34.34 4,417,019 +0.03(+0.09%)
Mar 30, 2017 34.96 35.01 34.30 34.31 7,355,424 -0.44(-1.27%)
Mar 29, 2017 34.06 34.91 34.05 34.75 5,327,064 +0.60(+1.76%)
Mar 28, 2017 32.92 34.22 32.89 34.15 5,804,669 +1.30(+3.96%)
Mar 27, 2017 32.36 32.93 32.33 32.85 2,937,713 +0.03(+0.09%)
Mar 24, 2017 33.13 33.19 32.71 32.82 3,722,723 -0.15(-0.45%)
Mar 23, 2017 33.32 33.38 32.91 32.97 6,147,227 -0.54(-1.61%)
Mar 22, 2017 33.17 33.64 33.06 33.51 3,548,139 +0.18(+0.54%)
Mar 21, 2017 34.00 34.09 33.12 33.33 3,341,002 -0.59(-1.74%)
Mar 20, 2017 33.59 34.02 33.34 33.92 2,833,709 +0.06(+0.18%)
Mar 17, 2017 34.12 34.27 33.68 33.86 6,209,915 -0.05(-0.15%)
Mar 16, 2017 34.43 34.59 33.75 33.91 3,163,260 -0.50(-1.45%)
Mar 15, 2017 34.14 34.49 33.70 34.41 4,360,633 +0.72(+2.14%)
Mar 14, 2017 33.57 33.88 33.24 33.69 5,597,101 -0.36(-1.06%)
Mar 13, 2017 34.07 34.45 33.85 34.05 5,425,237 -0.02(-0.06%)
Mar 10, 2017 34.90 34.93 33.93 34.07 3,347,922 -0.56(-1.62%)
Mar 09, 2017 33.90 34.73 33.57 34.63 5,863,949 +0.54(+1.58%)
Mar 08, 2017 35.62 35.75 34.07 34.09 5,928,436 -1.79(-4.99%)
Mar 07, 2017 36.86 36.97 35.84 35.88 3,590,605 -0.93(-2.53%)
Mar 06, 2017 36.50 36.96 36.34 36.81 3,758,393 +0.10(+0.27%)
Mar 03, 2017 36.92 37.23 36.65 36.71 2,430,343 -0.11(-0.30%)
Mar 02, 2017 37.00 37.26 36.78 36.82 3,452,640 -0.45(-1.21%)
Mar 01, 2017 36.87 37.33 36.67 37.27 3,161,249 +0.86(+2.36%)
Feb 28, 2017 36.42 36.67 36.20 36.41 4,078,380 -0.34(-0.93%)
Feb 27, 2017 36.92 37.10 36.55 36.75 3,970,248 -0.03(-0.08%)
Feb 24, 2017 37.20 37.70 36.51 36.78 3,665,335 -0.64(-1.71%)
Feb 23, 2017 37.37 37.77 37.02 37.42 5,826,344 +0.75(+2.05%)
Feb 22, 2017 37.16 37.33 36.64 36.67 2,972,344 -0.87(-2.32%)
Feb 21, 2017 37.55 37.82 37.31 37.54 3,471,943 +0.49(+1.32%)
Feb 17, 2017 37.05 37.05 37.05 0 -0.16(-0.43%)
Feb 16, 2017 37.66 37.91 37.13 37.21 3,521,864 -0.26(-0.69%)
Feb 15, 2017 37.47 37.81 37.19 37.47 4,651,500 -0.18(-0.48%)
Feb 14, 2017 39.50 39.60 36.93 37.65 6,909,725 -0.81(-2.11%)
Feb 13, 2017 38.70 38.72 38.04 38.46 4,755,861 -0.41(-1.05%)
Feb 10, 2017 38.95 39.29 38.40 38.87 3,083,591 +0.48(+1.25%)
Feb 09, 2017 38.25 39.08 38.24 38.39 3,811,126 +0.14(+0.37%)
Feb 08, 2017 38.47 38.70 37.66 38.25 4,992,779 -0.55(-1.42%)
Feb 07, 2017 39.52 39.72 38.45 38.80 3,969,544 -1.06(-2.66%)
Feb 06, 2017 40.29 40.52 39.61 39.86 2,769,844 -0.44(-1.09%)
Feb 03, 2017 39.69 40.57 39.31 40.30 3,869,113 +0.57(+1.43%)
Feb 02, 2017 39.52 39.84 38.80 39.73 4,002,814 +0.27(+0.68%)
Feb 01, 2017 39.96 40.23 39.14 39.46 3,844,629 -0.30(-0.75%)
Jan 31, 2017 39.72 39.91 39.15 39.76 4,182,985 +0.24(+0.61%)
Jan 30, 2017 40.14 40.15 38.84 39.52 5,917,460 -0.75(-1.86%)
Jan 27, 2017 40.10 40.47 39.95 40.27 5,356,632 +0.04(+0.10%)
Jan 26, 2017 40.07 40.50 39.75 40.23 4,669,283 +0.44(+1.11%)
Jan 25, 2017 40.02 40.28 39.52 39.79 5,352,984 -0.24(-0.60%)
Jan 24, 2017 39.99 40.60 39.71 40.03 4,057,511 +0.26(+0.65%)
Jan 23, 2017 39.78 40.38 39.66 39.77 3,594,875 -0.44(-1.09%)
Jan 20, 2017 40.71 40.89 40.16 40.21 4,074,287 -0.06(-0.15%)
Jan 19, 2017 39.75 40.59 39.57 40.27 5,363,657 +0.48(+1.21%)
Jan 18, 2017 39.69 40.54 39.40 39.79 6,414,852 -0.26(-0.65%)
Jan 17, 2017 38.33 40.84 38.30 40.05 17,521,336 +2.66(+7.11%)
Jan 13, 2017 37.39 37.39 37.39 0 +0.21(+0.56%)
Jan 12, 2017 37.67 37.67 36.94 37.18 3,322,073 -0.16(-0.43%)
Jan 11, 2017 37.60 37.60 36.94 37.34 3,766,926 +0.35(+0.95%)
Jan 10, 2017 37.57 37.63 36.97 36.99 2,916,844 -0.41(-1.10%)
Jan 09, 2017 37.77 37.89 37.24 37.40 4,008,518 -0.74(-1.94%)
Jan 06, 2017 38.31 38.38 37.71 38.14 2,255,369 -0.02(-0.05%)
Jan 05, 2017 38.38 38.69 37.88 38.16 3,182,882 -0.17(-0.44%)
Jan 04, 2017 38.30 38.54 37.57 38.33 3,190,734 -0.10(-0.26%)
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.