$35.88 +0.24 (%) Noble Energy Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBL historical data

Date Open High Low Close Volume
5/27/201635.4035.9234.8235.883,629,863
5/26/201636.5936.6635.5435.645,295,089
5/25/201635.9336.7935.7636.283,766,685
5/24/201635.9436.0735.2135.333,895,561
5/23/201635.3736.0935.0635.703,504,172
5/20/201635.1835.7234.8735.623,562,974
5/19/201634.6735.0534.1534.853,513,864
5/18/201636.0736.5334.9635.264,871,718
5/17/201636.1536.4335.5036.024,182,260
5/16/201635.9636.5835.8236.123,597,808
5/13/201636.1636.3535.1035.212,950,678
5/12/201636.9737.4836.1336.373,752,510
5/11/201636.3137.1135.9236.393,049,171
5/10/201635.4436.3635.4136.354,340,402
5/9/201635.1035.5234.6335.242,927,620
5/6/201634.9635.9434.9435.503,616,797
5/5/201636.3236.7934.7035.176,681,987
5/4/201636.0637.3435.0235.595,505,281
5/3/201635.7336.0635.0735.214,132,850
5/2/201636.0036.9235.5336.443,789,553
4/29/201636.0436.5835.1236.114,901,501
4/28/201636.7437.0935.6635.754,344,149
4/27/201636.8937.5736.2837.114,257,582
4/26/201635.5536.5035.0536.495,149,948
4/25/201635.8235.9234.6035.084,238,751
4/22/201635.2836.2035.2836.044,171,604
4/21/201634.8335.5934.2035.205,991,052
4/20/201634.0035.1133.6434.724,599,145
4/19/201632.9934.6332.7834.345,531,819
4/18/201631.0432.6030.8632.575,773,770
4/15/201632.7032.7731.9832.152,638,542
4/14/201633.1833.2232.5733.073,646,106
4/13/201633.7233.7732.7432.954,371,240
4/12/201632.5334.0131.9533.644,522,333
4/11/201632.0932.5932.0832.233,460,118
4/8/201631.9532.2731.4031.763,046,662
4/7/201630.9431.4530.5831.012,784,499
4/6/201630.5531.4930.2631.263,585,690
4/5/201629.5730.5529.4730.173,766,125
4/4/201631.2231.5329.9430.003,246,913
4/1/201630.5631.1530.4330.864,394,949
3/31/201630.7131.6830.3731.414,078,595
3/30/201630.5731.0730.1130.785,048,311
3/29/201629.1130.1628.8230.055,605,555
3/28/201631.5431.7629.2429.6910,587,048
3/24/201631.8732.3831.2032.343,556,831
3/23/201633.3333.4632.2832.552,938,736
3/22/201633.8134.5333.6433.742,983,855
3/21/201634.2035.0433.6834.163,266,506
3/18/201634.4834.9933.8134.476,001,534
3/17/201634.2734.4233.0534.064,467,854
3/16/201632.7533.9532.6833.794,129,856
3/15/201632.5732.7831.9232.494,868,645
3/14/201632.7933.5532.5933.222,850,792
3/11/201632.7533.8632.7433.544,167,086
3/10/201631.7832.1231.0331.983,224,398
3/9/201631.3532.3930.4632.064,240,090
3/8/201632.1532.1830.6030.755,172,189
3/7/201632.3833.0431.4032.717,496,745
3/4/201632.3333.5731.8932.436,897,585
3/3/201630.8931.9430.5131.876,905,177
3/2/201629.1331.0728.9431.054,186,315
3/1/201629.6729.6727.8529.196,028,539
2/29/201629.8030.5428.8129.505,073,122
2/26/201631.0531.0929.6029.736,388,018
2/25/201629.7130.5729.1430.262,837,551
2/24/201628.8630.0528.7629.843,970,960
2/23/201631.2231.3729.7729.894,059,079
2/22/201630.7731.9930.7731.624,736,483
2/19/201628.8329.8628.3729.855,409,795
2/18/201630.7730.7728.3629.186,660,453
2/17/201629.4131.1329.2430.428,360,135
2/16/201629.6129.6128.2728.645,664,318
2/12/201628.6029.3228.2828.735,051,934
2/11/201627.5028.1726.7127.915,922,901
2/10/201627.8828.9427.4428.096,096,445
2/9/201627.7428.4727.0027.867,705,565
2/8/201628.5828.6427.2228.367,756,873
2/5/201630.9430.9428.6129.268,960,628
2/4/201632.5133.0431.2731.386,135,756
2/3/201631.4132.2629.9732.245,279,981
2/2/201630.6131.2629.9730.673,882,395
2/1/201631.7132.1330.9531.654,417,343
1/29/201631.1832.6331.1632.377,390,775
1/28/201631.4131.5129.8830.975,445,715
1/27/201628.4530.4328.1929.8710,647,842
1/26/201627.9528.8327.1728.765,767,557
1/25/201628.2029.3527.2427.275,457,090
1/22/201629.6930.2228.1429.036,668,879
1/21/201626.1328.7125.8028.397,597,180
1/20/201625.1626.1223.7725.728,345,763
1/19/201627.8928.0025.2225.827,155,223
1/15/201627.6528.3226.7627.636,643,215
1/14/201628.3429.2227.5729.077,228,464
1/13/201629.1229.6427.7727.946,731,515
1/12/201629.4529.5527.3428.607,032,686
1/11/201630.8430.9928.6928.996,406,715
1/8/201631.1331.3730.3930.834,062,743
1/7/201631.1932.6830.6430.895,508,613
1/6/201632.7232.7231.5331.695,893,314
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center