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, 2015 31.91 32.93 32.93 32.93 3,828,800 +0.71(+2.20%)
Dec 30, 2015 32.82 33.59 31.70 32.22 4,394,455 -1.18(-3.53%)
Dec 29, 2015 33.89 33.97 33.14 33.40 2,481,420 +0.38(+1.15%)
Dec 28, 2015 33.29 33.48 32.68 33.02 2,890,915 -1.07(-3.14%)
Dec 24, 2015 34.25 34.09 34.09 34.09 1,288,800 -0.16(-0.47%)
Dec 23, 2015 33.36 34.26 33.03 34.25 4,231,508 +1.88(+5.81%)
Dec 22, 2015 31.65 32.59 31.47 32.37 4,628,971 +0.88(+2.79%)
Dec 21, 2015 31.08 31.58 30.39 31.49 4,055,368 +0.53(+1.71%)
Dec 18, 2015 31.17 31.90 30.96 30.96 5,370,927 -0.26(-0.83%)
Dec 17, 2015 32.48 32.57 30.52 31.22 5,759,075 -1.20(-3.70%)
Dec 16, 2015 32.45 33.17 31.84 32.42 4,400,886 -0.40(-1.22%)
Dec 15, 2015 32.31 32.88 31.92 32.82 4,069,160 +1.07(+3.37%)
Dec 14, 2015 32.40 32.57 31.05 31.75 6,994,755 -0.88(-2.70%)
Dec 11, 2015 33.64 33.69 32.45 32.63 5,740,407 -1.37(-4.03%)
Dec 10, 2015 32.99 34.37 32.65 34.00 4,730,389 +0.94(+2.84%)
Dec 09, 2015 33.58 34.25 32.56 33.06 5,233,236 +0.76(+2.35%)
Dec 08, 2015 31.33 32.57 31.13 32.30 3,811,187 +0.13(+0.40%)
Dec 07, 2015 32.70 32.76 31.52 32.17 6,987,858 -1.70(-5.02%)
Dec 04, 2015 34.95 35.08 33.81 33.87 5,704,205 -1.61(-4.54%)
Dec 03, 2015 35.78 36.27 35.11 35.48 3,860,608 +0.06(+0.17%)
Dec 02, 2015 36.64 37.02 35.18 35.42 5,545,172 -1.57(-4.24%)
Dec 01, 2015 36.76 37.04 36.39 36.99 2,621,091 +0.32(+0.87%)
Nov 30, 2015 36.84 37.43 36.43 36.67 2,934,933 +0.12(+0.33%)
Nov 27, 2015 36.51 36.92 36.28 36.55 1,365,237 -0.39(-1.06%)
Nov 25, 2015 36.60 36.94 36.94 36.94 1,920,500 -0.06(-0.16%)
Nov 24, 2015 36.54 37.46 36.54 37.00 3,725,647 +0.70(+1.93%)
Nov 23, 2015 35.59 36.39 35.17 36.30 4,266,992 +0.64(+1.79%)
Nov 20, 2015 36.54 36.56 35.18 35.66 4,051,373 -0.94(-2.57%)
Nov 19, 2015 36.96 37.16 36.11 36.60 2,304,404 -0.80(-2.14%)
Nov 18, 2015 36.69 37.53 36.34 37.40 4,016,954 +0.94(+2.58%)
Nov 17, 2015 36.72 37.00 35.95 36.46 3,664,321 -0.54(-1.46%)
Nov 16, 2015 35.24 37.04 35.09 37.00 3,667,255 +1.80(+5.11%)
Nov 13, 2015 35.15 35.31 34.25 35.20 4,561,788 -0.08(-0.23%)
Nov 12, 2015 35.97 36.43 35.20 35.28 3,917,796 -1.60(-4.34%)
Nov 11, 2015 37.80 37.86 36.52 36.88 4,342,398 -0.96(-2.54%)
Nov 10, 2015 37.03 38.30 36.81 37.84 3,180,932 +0.62(+1.67%)
Nov 09, 2015 36.85 37.52 36.33 37.22 3,291,872 +0.43(+1.17%)
Nov 06, 2015 37.14 37.65 36.29 36.79 3,698,313 -0.86(-2.28%)
Nov 05, 2015 37.42 38.65 37.08 37.65 3,703,536 -0.19(-0.50%)
Nov 04, 2015 38.69 38.88 37.09 37.84 4,486,782 -0.86(-2.22%)
Nov 03, 2015 38.52 39.85 38.47 38.70 6,031,278 +0.73(+1.92%)
Nov 02, 2015 36.45 38.56 36.00 37.97 7,692,178 +2.13(+5.94%)
Oct 30, 2015 35.27 36.45 34.51 35.84 5,208,759 +0.74(+2.11%)
Oct 29, 2015 34.53 35.60 34.40 35.10 4,357,434 +0.26(+0.75%)
Oct 28, 2015 33.11 35.14 32.91 34.84 5,612,373 +1.86(+5.64%)
Oct 27, 2015 33.69 34.02 32.82 32.98 10,418,111 -1.61(-4.65%)
Oct 26, 2015 35.79 35.86 34.45 34.59 3,915,913 -1.34(-3.73%)
Oct 23, 2015 36.24 36.36 35.54 35.93 3,912,724 -0.55(-1.51%)
Oct 22, 2015 36.21 36.74 35.85 36.48 4,813,269 +0.63(+1.76%)
Oct 21, 2015 36.32 36.72 35.77 35.85 3,700,006 -0.68(-1.86%)
Oct 20, 2015 36.18 36.92 36.02 36.53 3,194,323 +0.32(+0.88%)
Oct 19, 2015 36.11 36.72 35.98 36.21 5,159,824 -0.89(-2.40%)
Oct 16, 2015 36.49 37.20 35.96 37.10 5,035,453 +0.69(+1.90%)
Oct 15, 2015 34.60 36.81 34.57 36.41 5,661,825 +1.63(+4.69%)
Oct 14, 2015 34.54 35.05 34.30 34.78 4,731,690 +0.22(+0.64%)
Oct 13, 2015 34.99 35.57 34.49 34.56 4,697,943 -0.92(-2.59%)
Oct 12, 2015 36.70 36.76 34.98 35.48 4,368,802 -1.24(-3.38%)
Oct 09, 2015 37.51 37.88 36.39 36.72 5,885,609 -0.55(-1.48%)
Oct 08, 2015 35.02 37.41 34.80 37.27 9,433,229 +2.22(+6.33%)
Oct 07, 2015 35.07 35.68 34.33 35.05 6,770,626 +0.54(+1.56%)
Oct 06, 2015 33.37 34.60 33.17 34.51 6,563,564 +1.25(+3.76%)
Oct 05, 2015 31.99 33.27 31.87 33.26 5,348,293 +1.64(+5.19%)
Oct 02, 2015 29.85 31.63 29.56 31.62 4,287,194 +1.51(+5.01%)
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.