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 (%)
Apr 28, 2017 31.18 31.21 30.58 30.64 5,398,661 -0.23(-0.74%)
Apr 27, 2017 32.08 32.08 30.69 30.87 11,282,602 -1.51(-4.65%)
Apr 26, 2017 32.40 33.12 32.34 32.37 3,013,038 -0.26(-0.78%)
Apr 25, 2017 32.51 32.73 32.34 32.63 4,042,377 +0.25(+0.76%)
Apr 24, 2017 32.62 32.81 32.30 32.38 10,252,863 +0.02(+0.06%)
Apr 21, 2017 32.16 32.68 32.10 32.37 4,143,457 -0.03(-0.09%)
Apr 20, 2017 32.03 32.67 31.89 32.39 5,341,442 +0.53(+1.67%)
Apr 19, 2017 32.50 32.55 31.78 31.86 4,870,995 -0.47(-1.47%)
Apr 18, 2017 33.09 33.34 32.31 32.34 5,552,961 -1.18(-3.51%)
Apr 17, 2017 33.23 33.65 33.02 33.51 5,050,123 +0.42(+1.26%)
Apr 13, 2017 33.31 33.66 32.95 33.09 5,115,473 -0.30(-0.91%)
Apr 12, 2017 33.35 33.87 33.20 33.40 4,172,463 +0.00(+0.00%)
Apr 11, 2017 33.44 33.44 32.85 33.40 3,134,301 -0.07(-0.20%)
Apr 10, 2017 32.95 33.72 32.91 33.46 4,148,762 +0.69(+2.11%)
Apr 07, 2017 32.88 33.10 32.70 32.77 3,169,148 -0.10(-0.32%)
Apr 06, 2017 32.55 33.03 32.41 32.88 2,612,037 +0.62(+1.91%)
Apr 05, 2017 33.08 33.37 32.19 32.26 4,722,665 -0.34(-1.05%)
Apr 04, 2017 32.33 32.62 31.99 32.60 3,183,512 +0.41(+1.27%)
Apr 03, 2017 32.44 32.52 32.03 32.19 3,584,538 -0.35(-1.08%)
Mar 31, 2017 32.52 32.90 32.15 32.55 4,660,602 +0.03(+0.09%)
Mar 30, 2017 33.13 33.18 32.51 32.52 7,761,050 -0.42(-1.27%)
Mar 29, 2017 32.28 33.09 32.27 32.93 5,620,833 +0.57(+1.76%)
Mar 28, 2017 31.20 32.43 31.17 32.37 6,124,776 +1.23(+3.96%)
Mar 27, 2017 30.67 31.21 30.64 31.13 3,099,717 +0.03(+0.09%)
Mar 24, 2017 31.40 31.46 31.00 31.10 3,928,018 -0.14(-0.45%)
Mar 23, 2017 31.58 31.64 31.19 31.25 6,486,225 -0.51(-1.61%)
Mar 22, 2017 31.44 31.88 31.33 31.76 3,743,806 +0.17(+0.54%)
Mar 21, 2017 32.22 32.31 31.39 31.59 3,525,246 -0.56(-1.74%)
Mar 20, 2017 31.83 32.24 31.60 32.15 2,989,978 +0.06(+0.18%)
Mar 17, 2017 32.34 32.48 31.92 32.09 6,552,370 -0.05(-0.15%)
Mar 16, 2017 32.63 32.78 31.99 32.14 3,337,702 -0.47(-1.45%)
Mar 15, 2017 32.36 32.68 31.94 32.61 4,601,107 +0.68(+2.14%)
Mar 14, 2017 31.82 32.11 31.50 31.93 5,905,761 -0.34(-1.06%)
Mar 13, 2017 32.29 32.65 32.08 32.27 5,724,420 -0.02(-0.06%)
Mar 10, 2017 33.08 33.10 32.16 32.29 3,532,548 -0.53(-1.62%)
Mar 09, 2017 32.13 32.91 31.82 32.82 6,187,325 +0.51(+1.58%)
Mar 08, 2017 33.76 33.88 32.29 32.31 6,255,368 -1.70(-4.99%)
Mar 07, 2017 34.93 35.04 33.97 34.00 3,788,614 -0.88(-2.53%)
Mar 06, 2017 34.59 35.03 34.44 34.89 3,965,655 +0.09(+0.27%)
Mar 03, 2017 34.99 35.28 34.73 34.79 2,564,368 -0.10(-0.30%)
Mar 02, 2017 35.07 35.31 34.86 34.90 3,643,041 -0.43(-1.21%)
Mar 01, 2017 34.94 35.38 34.75 35.32 3,335,581 +0.81(+2.36%)
Feb 28, 2017 34.52 34.75 34.31 34.51 4,303,288 -0.32(-0.93%)
Feb 27, 2017 34.99 35.16 34.64 34.83 4,189,193 -0.03(-0.08%)
Feb 24, 2017 35.26 35.73 34.60 34.86 3,867,465 -0.61(-1.71%)
Feb 23, 2017 35.42 35.80 35.09 35.46 6,147,646 +0.71(+2.05%)
Feb 22, 2017 35.22 35.38 34.73 34.75 3,136,258 -0.82(-2.32%)
Feb 21, 2017 35.59 35.84 35.36 35.58 3,663,408 +0.46(+1.32%)
Feb 17, 2017 35.11 35.11 35.11 0 -0.15(-0.43%)
Feb 16, 2017 35.69 35.93 35.19 35.27 3,716,082 -0.25(-0.69%)
Feb 15, 2017 35.51 35.83 35.25 35.51 4,908,014 -0.17(-0.48%)
Feb 14, 2017 37.44 37.53 35.00 35.68 7,290,772 -0.77(-2.11%)
Feb 13, 2017 36.68 36.70 36.05 36.45 5,018,130 -0.39(-1.05%)
Feb 10, 2017 36.91 37.24 36.39 36.84 3,253,640 +0.45(+1.25%)
Feb 09, 2017 36.25 37.04 36.24 36.38 4,021,296 +0.13(+0.37%)
Feb 08, 2017 36.46 36.68 35.69 36.25 5,268,113 -0.52(-1.42%)
Feb 07, 2017 37.45 37.64 36.44 36.77 4,188,450 -1.00(-2.66%)
Feb 06, 2017 38.18 38.40 37.54 37.78 2,922,591 -0.42(-1.09%)
Feb 03, 2017 37.62 38.45 37.26 38.19 4,082,481 +0.54(+1.43%)
Feb 02, 2017 37.45 37.76 36.77 37.65 4,223,555 +0.35(+0.94%)
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.