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 (%)
Jun 29, 2012 83.24 84.82 82.78 84.82 1,985,445 +3.56(+4.38%)
Jun 28, 2012 79.63 81.64 79.50 81.26 1,399,992 +0.58(+0.72%)
Jun 27, 2012 78.75 80.92 78.58 80.68 1,388,500 +2.17(+2.76%)
Jun 26, 2012 77.60 78.80 77.06 78.51 1,171,290 +0.92(+1.19%)
Jun 25, 2012 78.50 78.78 76.83 77.59 1,316,132 -2.16(-2.71%)
Jun 22, 2012 80.05 80.34 78.79 79.75 1,410,388 +0.36(+0.45%)
Jun 21, 2012 82.92 82.92 79.29 79.39 1,694,963 -3.26(-3.94%)
Jun 20, 2012 84.15 84.78 81.97 82.65 1,180,394 -1.68(-1.99%)
Jun 19, 2012 83.30 84.88 82.99 84.33 686,520 +1.51(+1.82%)
Jun 18, 2012 83.65 83.65 82.47 82.82 1,184,777 -1.42(-1.69%)
Jun 15, 2012 83.25 84.31 82.44 84.24 1,533,825 +1.26(+1.52%)
Jun 14, 2012 82.53 83.49 81.54 82.98 1,367,142 +0.56(+0.68%)
Jun 13, 2012 83.66 84.37 81.83 82.42 1,276,133 -1.74(-2.07%)
Jun 12, 2012 83.88 84.60 82.72 84.16 996,033 +0.97(+1.17%)
Jun 11, 2012 85.60 85.82 83.07 83.19 998,432 -1.69(-1.99%)
Jun 08, 2012 83.65 85.04 82.83 84.88 889,621 +0.25(+0.30%)
Jun 07, 2012 86.67 87.14 84.38 84.63 1,437,990 -0.82(-0.96%)
Jun 06, 2012 83.96 85.48 83.45 85.45 1,308,025 +2.96(+3.59%)
Jun 05, 2012 81.00 82.79 80.80 82.49 1,244,558 +1.17(+1.44%)
Jun 04, 2012 81.36 81.69 79.96 81.32 1,693,142 +0.37(+0.46%)
Jun 01, 2012 82.64 82.66 80.30 80.95 1,956,061 -3.51(-4.16%)
May 31, 2012 84.16 85.06 81.60 84.46 1,605,753 +0.42(+0.50%)
May 30, 2012 84.94 84.95 83.18 84.04 1,193,997 -2.17(-2.52%)
May 29, 2012 84.71 86.51 84.63 86.21 1,227,106 +2.27(+2.70%)
May 25, 2012 84.54 85.11 83.65 83.94 881,423 -0.41(-0.49%)
May 24, 2012 85.10 85.15 83.09 84.35 821,905 -0.36(-0.42%)
May 23, 2012 83.59 84.95 81.89 84.71 1,154,490 +0.21(+0.25%)
May 22, 2012 84.67 85.61 83.88 84.50 1,525,071 -0.26(-0.31%)
May 21, 2012 82.22 84.81 82.03 84.76 1,277,503 +2.91(+3.56%)
May 18, 2012 82.85 83.67 81.50 81.85 1,253,824 -0.61(-0.74%)
May 17, 2012 83.71 84.28 82.46 82.46 1,198,932 -1.36(-1.62%)
May 16, 2012 85.32 86.69 83.76 83.82 1,185,932 -1.18(-1.39%)
May 15, 2012 86.86 87.50 84.68 85.00 1,277,706 -1.86(-2.14%)
May 14, 2012 87.86 88.02 86.70 86.86 1,141,072 -2.33(-2.61%)
May 11, 2012 90.09 90.64 88.97 89.19 895,882 -0.98(-1.09%)
May 10, 2012 91.15 91.87 89.95 90.17 1,563,413 +0.04(+0.04%)
May 09, 2012 90.27 91.40 89.31 90.13 1,832,618 -1.60(-1.74%)
May 08, 2012 93.44 93.58 90.12 91.73 2,244,988 -2.29(-2.44%)
May 07, 2012 94.59 95.05 93.55 94.02 1,059,488 -1.01(-1.06%)
May 04, 2012 96.11 96.28 94.11 95.03 1,245,719 -1.88(-1.94%)
May 03, 2012 98.85 99.20 96.46 96.91 1,391,145 -1.56(-1.58%)
May 02, 2012 99.05 99.29 97.90 98.47 997,410 -1.42(-1.42%)
May 01, 2012 99.83 100.75 98.64 99.89 1,159,936 +0.57(+0.57%)
Apr 30, 2012 100.10 100.10 98.44 99.32 1,107,496 -0.73(-0.73%)
Apr 27, 2012 99.53 100.33 98.84 100.05 978,518 +0.78(+0.79%)
Apr 26, 2012 95.87 99.75 95.30 99.27 1,682,747 +3.54(+3.70%)
Apr 25, 2012 95.07 96.18 94.51 95.73 1,445,409 +1.75(+1.86%)
Apr 24, 2012 94.05 94.57 93.23 93.98 1,053,274 +0.14(+0.15%)
Apr 23, 2012 92.08 93.99 91.76 93.84 1,098,449 +0.21(+0.22%)
Apr 20, 2012 93.94 94.78 93.15 93.63 1,433,699 -0.10(-0.11%)
Apr 19, 2012 94.22 94.88 93.12 93.73 790,953 -0.17(-0.18%)
Apr 18, 2012 93.93 94.61 93.38 93.90 874,389 -0.85(-0.90%)
Apr 17, 2012 94.88 95.52 94.29 94.75 925,310 +1.04(+1.11%)
Apr 16, 2012 94.73 95.18 92.73 93.71 855,460 -0.75(-0.79%)
Apr 13, 2012 94.75 95.38 93.99 94.46 1,097,469 -0.36(-0.38%)
Apr 12, 2012 92.67 95.00 92.46 94.82 996,689 +2.37(+2.56%)
Apr 11, 2012 94.06 94.80 92.26 92.45 1,203,472 -0.71(-0.76%)
Apr 10, 2012 95.68 95.68 92.81 93.16 1,350,712 -2.59(-2.70%)
Apr 09, 2012 94.88 96.24 94.58 95.75 770,407 -0.76(-0.79%)
Apr 05, 2012 96.72 97.75 96.01 96.51 846,619 -0.59(-0.61%)
Apr 04, 2012 97.63 98.10 95.94 97.10 984,581 -1.81(-1.83%)
Apr 03, 2012 99.86 99.97 98.09 98.91 1,311,996 -1.35(-1.35%)
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.