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 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%)
Apr 02, 2012 97.68 100.98 97.33 100.26 1,248,878 +2.48(+2.54%)
Mar 30, 2012 98.70 99.48 97.63 97.78 1,083,424 -0.39(-0.40%)
Mar 29, 2012 96.83 98.34 96.50 98.17 1,099,592 +0.33(+0.34%)
Mar 28, 2012 97.86 98.17 97.08 97.84 1,190,121 -0.62(-0.63%)
Mar 27, 2012 99.22 99.50 98.02 98.46 1,005,274 -0.59(-0.60%)
Mar 26, 2012 97.53 99.49 97.49 99.05 1,706,290 +2.69(+2.79%)
Mar 23, 2012 95.30 96.85 94.82 96.36 1,011,736 +1.07(+1.12%)
Mar 22, 2012 98.04 98.04 94.94 95.29 1,416,646 -3.98(-4.01%)
Mar 21, 2012 99.31 99.54 97.60 99.27 1,716,419 +0.57(+0.58%)
Mar 20, 2012 98.99 99.21 98.00 98.70 1,176,153 -1.44(-1.44%)
Mar 19, 2012 100.04 100.53 98.69 100.14 833,329 +0.45(+0.45%)
Mar 16, 2012 99.27 100.52 99.21 99.69 1,821,549 +0.63(+0.64%)
Mar 15, 2012 100.27 100.90 98.87 99.06 1,837,871 +0.84(+0.86%)
Mar 14, 2012 97.70 99.69 97.58 98.22 1,716,541 +0.67(+0.69%)
Mar 13, 2012 96.45 97.69 95.63 97.55 1,570,233 +1.48(+1.54%)
Mar 12, 2012 96.46 96.46 95.02 96.07 1,006,738 -0.46(-0.48%)
Mar 09, 2012 95.86 97.61 95.70 96.53 1,413,631 +1.08(+1.13%)
Mar 08, 2012 96.26 96.50 94.69 95.45 902,887 +0.05(+0.05%)
Mar 07, 2012 94.54 95.75 94.22 95.40 782,068 +0.65(+0.69%)
Mar 06, 2012 94.66 95.30 93.90 94.75 1,346,543 -1.80(-1.86%)
Mar 05, 2012 93.80 96.75 93.57 96.55 1,909,026 +2.07(+2.19%)
Mar 02, 2012 95.58 96.78 94.03 94.48 2,115,094 -1.45(-1.51%)
Mar 01, 2012 97.92 98.08 94.29 95.93 3,990,287 -1.72(-1.76%)
Feb 29, 2012 102.53 102.70 97.50 97.65 2,892,184 -4.83(-4.71%)
Feb 28, 2012 102.93 104.09 102.05 102.48 1,151,152 -0.18(-0.18%)
Feb 27, 2012 103.86 104.37 102.64 102.66 1,117,852 -1.91(-1.83%)
Feb 24, 2012 104.63 105.09 104.06 104.57 1,007,410 +0.09(+0.09%)
Feb 23, 2012 103.42 104.60 102.22 104.48 1,087,337 +1.00(+0.97%)
Feb 22, 2012 102.98 104.73 102.84 103.48 1,070,816 +0.30(+0.29%)
Feb 21, 2012 104.87 105.16 102.10 103.18 1,279,378 -0.83(-0.80%)
Feb 17, 2012 104.33 105.46 103.05 104.01 1,247,325 +0.35(+0.34%)
Feb 16, 2012 103.30 104.14 102.10 103.66 1,128,222 +0.35(+0.34%)
Feb 15, 2012 104.16 105.08 102.84 103.31 1,532,748 -0.68(-0.65%)
Feb 14, 2012 103.35 104.22 102.89 103.99 1,404,243 +0.24(+0.23%)
Feb 13, 2012 102.75 103.77 100.93 103.75 1,935,008 +2.60(+2.57%)
Feb 10, 2012 102.14 102.32 100.27 101.15 2,129,718 -2.38(-2.30%)
Feb 09, 2012 101.65 105.00 101.49 103.53 3,076,635 -0.83(-0.80%)
Feb 08, 2012 103.59 105.00 103.38 104.36 1,709,199 +0.69(+0.67%)
Feb 07, 2012 103.65 104.42 100.47 103.67 2,305,941 -0.10(-0.10%)
Feb 06, 2012 102.57 103.95 102.00 103.77 1,002,295 +0.81(+0.79%)
Feb 03, 2012 103.50 103.90 102.02 102.96 1,417,477 +0.69(+0.67%)
Feb 02, 2012 101.80 103.20 100.96 102.27 986,303 +0.45(+0.44%)
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.