$31.11 -2.30 (%) Noble Energy Inc - NYSE

Sep. 1, 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
8/31/201532.5034.0931.5633.4113,431,674
8/28/201533.4235.2733.3234.535,596,716
8/27/201532.4634.2432.2633.677,281,678
8/26/201531.4931.7730.8431.755,143,875
8/25/201532.6132.6330.6030.706,645,272
8/24/201529.2032.3729.1731.179,179,560
8/21/201532.9133.3532.3832.855,688,185
8/20/201534.1134.4833.1233.124,246,998
8/19/201534.8435.1033.7234.224,984,953
8/18/201535.5735.6534.8435.105,064,583
8/17/201535.3536.1035.1935.444,279,375
8/14/201536.2137.1035.8236.006,692,360
8/13/201535.8736.3234.8536.3012,258,610
8/12/201533.9535.6033.8835.315,097,544
8/11/201533.2934.2132.9834.174,045,778
8/10/201532.8034.3232.6134.244,565,661
8/7/201533.7534.2432.4432.704,168,363
8/6/201533.0633.9932.3933.916,189,267
8/5/201534.5435.0733.3733.414,921,387
8/4/201534.0634.7533.7134.015,022,014
8/3/201534.9734.9733.6733.756,915,339
7/31/201535.9036.2934.9935.235,629,138
7/30/201535.9836.6535.5436.154,844,875
7/29/201535.3436.4535.2436.166,516,346
7/28/201535.3637.0734.7335.508,547,322
7/27/201534.7535.4734.2534.734,661,768
7/24/201536.8336.8435.3235.374,751,471
7/23/201536.9437.1936.2136.703,994,304
7/22/201536.9437.2836.4136.907,017,150
7/21/201537.0337.5436.8236.857,612,126
7/20/201538.0938.0936.9136.979,410,628
7/17/201538.3838.8837.5438.345,592,599
7/16/201539.0739.0738.2138.383,425,388
7/15/201539.3139.9238.5838.754,132,088
7/14/201539.2439.7138.7339.605,447,471
7/13/201539.2339.2338.5938.904,769,628
7/10/201539.6739.9538.8939.063,640,101
7/9/201539.8740.1239.3139.314,453,301
7/8/201540.3540.6138.7239.065,533,477
7/7/201540.3340.9838.7840.775,919,856
7/6/201540.2540.7339.7140.194,776,179
7/2/201541.1441.7440.9341.023,578,945
7/1/201543.0343.0341.0741.304,585,568
6/30/201543.2143.2742.1342.685,329,420
6/29/201544.1244.5142.4442.665,670,321
6/26/201544.8244.9844.4544.818,807,277
6/25/201544.9245.3044.6644.933,962,037
6/24/201544.5444.9144.1144.733,339,658
6/23/201544.3545.0444.1344.803,566,956
6/22/201543.7444.6043.2044.322,786,612
6/19/201544.1844.5443.3243.534,021,404
6/18/201545.1545.3944.3944.463,456,219
6/17/201545.9346.2944.7444.913,652,244
6/16/201545.2845.6845.0145.503,532,062
6/15/201545.9546.3345.3545.383,411,395
6/12/201546.4146.7646.0846.373,494,070
6/11/201546.6746.9346.1746.643,634,343
6/10/201546.6146.9046.2146.634,937,134
6/9/201545.4346.5645.4145.756,903,868
6/8/201544.3444.7644.1144.695,231,535
6/5/201543.3944.9643.3844.595,337,775
6/4/201543.8244.0043.4043.705,211,168
6/3/201543.9644.4343.6544.313,965,878
6/2/201543.6744.4543.0944.032,709,912
6/1/201543.5843.7742.9943.334,065,994
5/29/201543.7844.2643.2643.784,578,430
5/28/201543.1843.9242.8043.655,195,967
5/27/201544.0944.3542.9843.324,745,310
5/26/201543.9444.7843.7344.156,190,398
5/22/201543.4344.2043.1643.803,883,262
5/21/201544.4444.4943.7443.804,967,113
5/20/201544.2444.3743.4644.013,468,098
5/19/201544.6044.7143.8744.233,482,919
5/18/201544.9345.2744.6045.113,486,772
5/15/201544.4845.2544.1144.884,237,946
5/14/201545.4445.5244.2244.506,765,072
5/13/201546.4346.6345.1345.286,508,430
5/12/201545.8746.3245.6346.006,719,328
5/11/201546.7247.3545.3146.0720,886,865
5/8/201548.6149.3847.7549.124,166,803
5/7/201548.9248.9247.4948.123,640,604
5/6/201550.4051.1448.6549.183,697,587
5/5/201552.3452.6949.7849.797,426,727
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!