Noble Energy Inc $72.14

up +1.22


29/8/2014 04:02 PM  |  NYSE : NBL  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBL historical data

Date Open High Low Close Volume
8/29/201471.1172.1670.8272.141,755,535
8/28/201470.8871.0370.3670.921,136,184
8/27/201471.3171.6370.6470.92900,168
8/26/201471.3172.0771.0971.401,865,864
8/25/201469.9471.0669.7871.031,266,909
8/22/201469.6770.0369.0669.551,741,852
8/21/201470.1070.2869.6170.141,406,260
8/20/201470.0970.3069.4369.911,708,575
8/19/201469.9170.8169.8370.251,107,141
8/18/201470.1170.5969.5669.821,721,000
8/15/201469.7470.1769.4970.011,840,025
8/14/201469.5770.2569.1169.503,568,576
8/13/201469.5269.9668.9969.561,363,233
8/12/201469.4069.8068.9069.091,928,890
8/11/201470.7470.9969.6069.771,983,861
8/8/201469.0070.5368.8170.462,199,882
8/7/201469.0869.3368.1168.783,374,439
8/6/201467.9669.6167.8668.983,237,132
8/5/201469.8169.9067.9568.413,673,904
8/4/201466.7572.8566.3270.238,083,150
8/1/201466.0567.3665.8866.755,843,691
7/31/201466.2767.1565.6766.495,085,192
7/30/201468.8769.2266.6667.044,436,341
7/29/201469.1369.1468.3668.443,713,125
7/28/201469.7870.2268.9869.134,872,429
7/25/201471.5071.6069.1969.576,736,940
7/24/201470.2372.8269.8371.637,557,456
7/23/201473.5774.3873.2174.212,614,508
7/22/201473.2273.6772.7173.471,544,571
7/21/201472.8473.0972.4472.921,507,104
7/18/201473.5573.7672.9573.012,838,368
7/17/201476.1476.4373.6673.712,190,073
7/16/201474.4076.1974.3576.132,078,214
7/15/201474.5974.9373.7674.161,784,575
7/14/201474.1274.9874.1274.831,455,240
7/11/201474.8774.9173.6073.691,541,996
7/10/201474.8575.5074.2974.911,469,100
7/9/201475.2775.8574.9875.791,479,635
7/8/201474.8275.6174.7575.341,415,704
7/7/201475.6175.7374.3874.721,950,846
7/3/201475.6976.0675.0875.79904,803
7/2/201476.2876.6475.5775.781,817,587
7/1/201477.8377.9375.8976.342,439,659
6/30/201477.6578.2476.8777.462,370,563
6/27/201477.7678.2876.7177.424,454,552
6/26/201478.5778.6377.7378.131,601,111
6/25/201477.2278.7577.2178.572,067,510
6/24/201478.9079.0177.4377.502,565,585
6/23/201478.9679.6378.6279.232,199,003
6/20/201477.7178.6877.5178.642,652,972
6/19/201476.7777.4476.6377.421,428,395
6/18/201476.0076.7175.5376.611,412,850
6/17/201476.1376.5175.4776.021,625,582
6/16/201476.2976.5075.7076.251,214,858
6/13/201476.0176.2275.1576.191,195,105
6/12/201476.0177.4075.4775.811,963,734
6/11/201474.3075.9474.1575.382,095,912
6/10/201474.0174.8173.9474.781,848,244
6/9/201474.1474.9673.9274.231,427,257
6/6/201472.3674.1072.3574.001,968,968
6/5/201472.0872.4071.5272.361,511,863
6/4/201472.0072.4971.5672.161,069,776
6/3/201471.3572.0571.2672.011,093,338
6/2/201472.3672.5071.5771.671,308,648
5/30/201471.8572.4671.7272.072,142,098
5/29/201471.0071.9770.8771.891,660,323
5/28/201469.9771.0469.7870.771,990,808
5/27/201470.1470.2869.6169.841,456,840
5/23/201470.3370.5569.9570.00906,485
5/22/201470.5871.1870.1770.191,506,115
5/21/201469.0070.5769.0070.331,773,015
5/20/201469.5669.8569.1369.34942,199
5/19/201469.4470.0969.2069.561,602,602
5/16/201469.7170.2569.2269.731,551,659
5/15/201470.5870.6568.8369.621,607,982
5/14/201471.2871.7570.4770.701,289,412
5/13/201470.6171.4670.6171.042,173,540
5/12/201471.1671.1970.4670.692,405,384
5/9/201470.6470.7469.9270.721,306,606
5/8/201471.4271.7970.6670.741,229,239
5/7/201471.8372.2270.6971.721,800,287
5/6/201471.1471.9370.8271.192,410,356
5/5/201470.8571.5170.5471.093,302,448
5/2/201471.1372.1570.8771.291,523,408
5/1/201471.5471.9470.8871.231,716,274
4/30/201473.1973.2571.5071.781,805,878
4/29/201472.9973.7672.3073.062,395,782
4/28/201473.1473.2671.5172.172,375,026
4/25/201474.4674.5772.2372.792,530,433
4/24/201473.3276.2972.6074.952,906,292
4/23/201473.3375.2073.3375.072,554,010
4/22/201474.3874.6273.8574.301,631,295
4/21/201474.3574.7873.9474.661,371,115
4/17/201472.6974.6572.6374.422,210,499
4/16/201472.6372.9472.2272.901,716,251
4/15/201470.4671.8870.0271.851,655,329
4/14/201470.2670.9869.5270.58985,735
4/11/201469.2370.3569.2369.451,369,482
4/10/201470.8470.9869.2869.531,341,371
4/9/201470.7470.9370.1470.781,286,242
Trading Center