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 (%)
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%)
Dec 04, 2012 96.00 96.61 95.51 95.95 669,973 -1.80(-1.84%)
Nov 30, 2012 97.99 98.52 97.24 97.75 1,076,354 -0.05(-0.05%)
Nov 29, 2012 97.50 98.57 97.31 97.80 1,187,849 +0.84(+0.87%)
Nov 28, 2012 95.00 97.04 94.47 96.96 815,898 +0.77(+0.80%)
Nov 27, 2012 96.09 96.83 95.28 96.19 1,009,085 -0.46(-0.48%)
Nov 26, 2012 96.19 96.74 95.05 96.65 1,384,600 +0.10(+0.10%)
Nov 23, 2012 95.60 96.62 95.14 96.55 503,109 +1.24(+1.30%)
Nov 21, 2012 95.25 95.81 94.51 95.31 1,021,177 +0.51(+0.54%)
Nov 20, 2012 94.23 95.85 93.75 94.80 1,417,414 +0.97(+1.03%)
Nov 19, 2012 93.09 94.50 93.05 93.83 1,176,453 +1.95(+2.12%)
Nov 16, 2012 93.13 93.52 91.20 91.88 2,362,360 -0.70(-0.76%)
Nov 15, 2012 94.59 95.21 91.86 92.58 2,224,167 -1.92(-2.03%)
Nov 14, 2012 95.29 95.29 93.60 94.50 1,097,041 -0.50(-0.53%)
Nov 13, 2012 94.03 95.73 93.95 95.00 791,387 +0.00(+0.00%)
Nov 12, 2012 95.25 95.30 94.48 95.00 630,852 -0.01(-0.01%)
Nov 09, 2012 94.58 95.95 94.48 95.01 864,575 +0.28(+0.30%)
Nov 08, 2012 95.00 95.71 94.59 94.73 1,591,180 -0.27(-0.28%)
Nov 07, 2012 95.42 95.53 94.20 95.00 979,315 -1.71(-1.77%)
Nov 06, 2012 96.20 97.10 95.51 96.71 1,218,797 +1.03(+1.08%)
Nov 05, 2012 95.01 95.86 94.09 95.68 700,486 +0.68(+0.72%)
Nov 02, 2012 95.61 96.16 94.71 95.00 894,964 -0.40(-0.42%)
Nov 01, 2012 95.00 95.46 93.62 95.40 968,711 +0.39(+0.41%)
Oct 31, 2012 93.32 95.35 93.32 95.01 1,465,733 +0.56(+0.59%)
Oct 26, 2012 92.73 94.45 94.45 94.45 2,640,600 +1.58(+1.70%)
Oct 25, 2012 90.50 92.94 90.02 92.87 1,536,034 +2.69(+2.98%)
Oct 24, 2012 92.28 92.28 90.00 90.18 1,125,787 -1.33(-1.45%)
Oct 23, 2012 92.45 92.66 91.01 91.51 964,123 -2.73(-2.90%)
Oct 19, 2012 96.25 96.45 94.09 94.24 803,709 -2.26(-2.34%)
Oct 18, 2012 95.82 96.76 95.55 96.50 848,066 +0.36(+0.37%)
Oct 17, 2012 95.11 96.39 94.76 96.14 718,098 +1.45(+1.53%)
Oct 16, 2012 94.00 95.41 93.77 94.69 703,916 +0.92(+0.98%)
Oct 15, 2012 94.00 94.00 92.50 93.77 714,023 -0.01(-0.01%)
Oct 12, 2012 93.18 94.00 92.73 93.78 970,641 +0.49(+0.53%)
Oct 11, 2012 94.53 94.75 93.01 93.29 1,323,371 -0.82(-0.87%)
Oct 10, 2012 94.30 95.50 93.90 94.11 1,074,534 -0.26(-0.28%)
Oct 09, 2012 94.55 95.17 93.84 94.37 904,059 +0.07(+0.07%)
Oct 08, 2012 92.67 94.40 92.51 94.30 1,086,288 +0.92(+0.99%)
Oct 05, 2012 93.24 93.64 92.49 93.38 1,468,500 +0.53(+0.57%)
Oct 04, 2012 93.17 93.89 92.44 92.85 851,104 +0.06(+0.06%)
Oct 03, 2012 93.95 94.15 92.21 92.79 897,007 -1.09(-1.16%)
Oct 02, 2012 93.12 94.01 92.05 93.88 1,126,503 +1.65(+1.79%)
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.