$49.79 -1.20 (%) Noble Energy Inc - NYSE

May. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBL historical data

Date Open High Low Close Volume
5/4/201550.3651.2050.1150.993,722,241
5/1/201550.7651.0050.0950.242,429,396
4/30/201550.8951.3650.0550.723,113,867
4/29/201549.9351.1349.7550.623,198,826
4/28/201549.6850.1549.1450.094,144,764
4/27/201550.9451.1549.5949.773,872,308
4/24/201551.2551.3850.0150.492,979,652
4/23/201551.2952.3051.2951.512,314,818
4/22/201551.6751.8950.9251.182,424,362
4/21/201552.3352.6351.0251.132,703,779
4/20/201552.3053.2352.1752.762,301,027
4/17/201552.2352.9151.8352.103,880,314
4/16/201553.0653.4352.5352.593,608,365
4/15/201552.1653.6851.7953.473,495,422
4/14/201551.0151.7450.8351.732,734,294
4/13/201551.3751.6150.3450.571,896,752
4/10/201551.0651.2950.7050.921,560,408
4/9/201550.2150.9849.8850.923,063,033
4/8/201550.6551.0549.8649.932,454,824
4/7/201550.6651.4250.1450.302,802,217
4/6/201550.5250.9349.8850.652,592,108
4/2/201548.5149.9948.2449.923,100,204
4/1/201549.2749.8648.7748.873,238,529
3/31/201548.2649.7248.2348.904,132,257
3/30/201548.5149.1647.7249.053,237,444
3/27/201547.4748.6247.2048.003,383,400
3/26/201547.7848.1546.9247.943,267,158
3/25/201546.3247.2045.4746.773,905,483
3/24/201546.5646.6445.5845.893,505,584
3/23/201548.0248.4846.3846.403,238,683
3/20/201548.0048.8247.6447.845,140,253
3/19/201547.1047.9046.8147.583,170,991
3/18/201545.2548.7045.1748.125,033,686
3/17/201545.3246.0744.9145.613,563,757
3/16/201543.6645.6543.6245.614,153,553
3/13/201543.6944.2743.3144.033,543,480
3/12/201544.7344.8044.1344.252,309,936
3/11/201544.3044.6943.9744.383,101,906
3/10/201544.3345.3344.2744.272,520,793
3/9/201545.3945.9045.0045.023,258,694
3/6/201545.4546.5845.1945.395,692,576
3/5/201546.9747.5046.0146.075,837,891
3/4/201547.0647.4546.1147.214,021,817
3/3/201546.7847.5846.4346.984,292,301
3/2/201547.0747.2246.1846.416,016,025
2/27/201547.8548.1546.7547.236,800,558
2/26/201547.4748.1747.0347.3219,819,890
2/25/201549.3550.0449.1749.812,207,236
2/24/201549.1449.7148.5049.672,632,894
2/23/201548.4649.2748.1248.502,338,902
2/20/201549.6150.1448.5849.082,955,139
2/19/201548.3749.7747.3449.705,125,481
2/18/201550.1651.7749.9050.694,653,791
2/17/201550.4251.3050.0550.813,032,771
2/13/201549.6850.8849.5350.793,158,588
2/12/201548.9549.4748.3348.852,392,737
2/11/201546.8248.4346.6147.943,110,193
2/10/201547.0148.0045.7747.883,327,190
2/9/201548.0948.5846.8746.983,236,335
2/6/201549.1249.2046.8347.723,898,990
2/5/201548.4549.1047.9948.492,973,433
2/4/201549.1949.2547.6347.894,475,803
2/3/201550.7152.4249.6650.215,787,422
2/2/201548.7549.7648.3449.733,691,764
1/30/201546.9248.1446.2647.743,959,474
1/29/201546.5447.5845.0947.513,649,706
1/28/201547.0647.3045.5046.064,142,967
1/27/201547.2648.1146.6247.583,009,298
1/26/201546.4247.5745.6847.523,087,762
1/23/201546.2946.9946.0446.272,820,480
1/22/201547.1547.3645.8046.742,552,628
1/21/201546.3647.4446.3046.933,183,949
1/20/201544.8846.0544.1645.914,098,455
1/16/201543.3445.5343.2445.493,466,671
1/15/201543.7844.2242.9542.984,062,217
1/14/201542.0442.9641.3942.853,661,791
1/13/201541.7842.8241.3242.545,025,671
1/12/201542.4942.8241.0141.523,513,397
1/9/201543.2143.8842.5943.572,997,982
1/8/201542.1443.4241.5643.183,824,767
1/7/201542.5042.9441.4941.743,108,522
1/6/201542.2842.8841.3141.903,831,904
1/5/201546.0446.2142.1942.397,058,559
1/2/201547.0747.6045.9646.882,962,394
12/31/201446.9048.0046.2947.432,447,812
12/30/201447.5248.0247.0047.332,460,002
12/29/201447.6048.6347.5047.833,149,133
12/26/201448.6249.0546.9247.222,918,946
12/24/201448.5648.6747.5448.502,284,842
12/23/201450.8750.9748.4348.986,276,656
12/22/201450.4151.0849.6850.953,752,379
12/19/201449.9051.2449.4151.195,030,760
12/18/201449.4049.9847.6849.425,930,689
12/17/201443.7748.2043.7747.946,719,865
12/16/201442.6544.9442.1143.565,206,103
12/15/201444.4944.8842.9243.003,840,660
12/12/201444.7145.4543.6543.864,236,509
12/11/201445.4446.8245.1445.393,032,228
12/10/201447.0647.0645.3345.784,925,920
12/9/201447.0548.5346.9247.895,749,638
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center