NOBLE ENERGY $60.53

down -0.16


19/6/2013 04:19 PM  |  NYSE : NBL  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

NBL historical data

Date Open High Low Close Volume
6/19/2013 60.58 61.61 60.52 60.53 17255
6/18/2013 59.67 60.87 59.56 60.69 17813
6/17/2013 58.40 59.78 58.40 59.70 19331
6/14/2013 58.19 58.52 57.46 57.91 11445
6/13/2013 57.17 58.42 56.92 58.34 12587
6/12/2013 58.33 58.34 57.00 57.20 20947
6/11/2013 57.71 58.30 57.17 57.76 15289
6/10/2013 58.65 58.70 57.90 58.46 10569
6/7/2013 57.80 58.66 57.36 58.61 12575
6/6/2013 56.76 57.37 56.26 57.37 13328
6/5/2013 57.42 57.61 56.70 56.75 20753
6/4/2013 57.62 58.24 57.16 57.75 19920
6/3/2013 57.79 58.83 57.47 57.77 18965
5/31/2013 58.80 59.04 57.64 57.65 14900
5/30/2013 59.43 59.64 58.46 59.10 12288
5/29/2013 58.83 59.35 58.27 59.12 9154
5/28/2013 59.25 60.14 58.77 59.13 10806
5/24/2013 59.01 59.09 57.81 58.69 12401
5/23/2013 58.66 59.41 58.04 59.38 11990
5/22/2013 60.97 61.61 58.93 59.54 19948
5/21/2013 61.25 61.53 60.56 60.57 8728
5/20/2013 60.69 61.54 60.62 61.25 10737
5/17/2013 59.17 60.68 59.16 60.65 15621
5/16/2013 58.87 59.17 58.25 58.91 13115
5/15/2013 59.27 59.43 58.18 59.00 16482
5/14/2013 57.75 58.84 57.75 58.81 10816
5/13/2013 57.19 57.84 57.07 57.83 9757
5/10/2013 57.68 57.85 57.07 57.39 11968
5/9/2013 58.59 58.90 57.79 58.01 19364
5/8/2013 58.41 58.74 58.01 58.72 14645
5/7/2013 57.43 58.73 57.43 58.41 13474
5/6/2013 56.61 57.10 56.30 57.04 9261
5/3/2013 55.96 56.65 55.88 56.54 15918
5/2/2013 55.52 55.86 55.10 55.41 14826
5/1/2013 56.31 56.31 55.06 55.46 11998
4/30/2013 56.41 56.90 56.01 56.65 9456
4/29/2013 56.28 56.86 55.90 56.52 8816
4/26/2013 56.79 56.92 55.32 55.85 12225
4/25/2013 56.67 58.19 56.10 56.79 14915
4/24/2013 55.58 56.76 55.44 56.31 12704
4/23/2013 54.63 55.48 54.43 55.36 15057
4/22/2013 53.79 54.51 53.17 54.31 7965
4/19/2013 53.97 54.09 52.98 53.61 8668
4/18/2013 53.44 54.15 52.62 53.81 11559
4/17/2013 54.30 54.30 52.95 53.25 15138
4/16/2013 54.65 55.33 53.98 54.97 14508
4/15/2013 56.30 56.33 54.00 54.00 14348
4/12/2013 58.69 58.69 56.64 56.77 16500
4/11/2013 58.90 59.24 58.21 58.98 12798
4/10/2013 58.72 58.86 58.27 58.33 9562
4/9/2013 57.81 58.85 57.54 58.44 7330
4/8/2013 56.11 57.84 56.01 57.80 10847
4/5/2013 55.49 56.03 55.20 55.79 15945
4/4/2013 57.84 58.03 56.25 56.36 18054
4/3/2013 58.30 58.79 57.13 57.62 10710
4/2/2013 57.98 58.33 57.66 57.94 7730
4/1/2013 58.18 58.36 57.30 58.00 5617
3/28/2013 57.71 58.23 57.34 57.83 8402
3/27/2013 57.53 57.83 57.02 57.62 3933
3/26/2013 56.87 57.90 56.87 57.80 4772
3/25/2013 57.35 57.61 56.38 56.60 5711
3/22/2013 56.71 57.21 56.59 57.08 8303
3/21/2013 56.59 57.08 56.20 56.50 7000
3/20/2013 57.45 57.83 56.71 56.99 9465
3/19/2013 57.93 57.97 56.86 57.13 8014
3/18/2013 57.51 58.05 57.31 57.83 10450
3/15/2013 57.83 58.32 57.71 58.23 17808
3/14/2013 57.16 58.13 57.12 57.99 10099
3/13/2013 56.81 57.25 56.67 57.16 9657
3/12/2013 56.62 56.94 56.25 56.90 7071
3/11/2013 56.14 56.72 55.85 56.52 7328
3/8/2013 56.41 56.41 55.61 56.25 10745
3/7/2013 55.03 56.28 55.02 56.18 11597
3/6/2013 54.91 55.14 54.53 54.96 11553
3/5/2013 55.43 55.63 54.02 54.68 20477
3/4/2013 55.00 55.05 54.12 55.04 9511
3/1/2013 55.08 55.21 54.51 55.02 9004
2/28/2013 55.25 55.82 55.01 55.42 10165
2/27/2013 54.41 55.32 54.41 55.14 10974
2/26/2013 54.68 54.68 53.63 54.40 9596
2/25/2013 56.00 56.20 54.21 54.22 12595
2/22/2013 55.48 55.85 55.10 55.80 11364
2/21/2013 55.65 55.75 54.93 55.03 9608
2/20/2013 57.00 57.09 55.63 55.67 9924
2/19/2013 56.26 57.04 56.26 56.95 18785
2/15/2013 56.16 56.23 55.54 56.01 12434
2/14/2013 56.00 56.37 55.87 56.08 8328
2/13/2013 56.22 56.69 56.06 56.14 8062
2/12/2013 56.10 56.37 55.75 56.11 8798
2/11/2013 57.48 57.51 56.08 56.38 12177
2/8/2013 57.00 57.80 56.70 57.68 9905
2/7/2013 56.42 57.19 55.98 56.83 10454
2/6/2013 55.50 56.84 55.45 56.79 11909
2/5/2013 54.75 56.01 54.70 55.96 13513
2/4/2013 54.13 54.55 53.86 54.39 6562
2/1/2013 54.26 54.69 53.94 54.60 8257
1/31/2013 53.95 54.33 53.56 53.90 7902
1/30/2013 54.66 55.04 54.02 54.12 7375
1/29/2013 53.86 54.71 53.71 54.63 6199
1/28/2013 54.32 54.32 53.45 53.78 5567
Marketplace
Trading Center