Noble Energy Inc $74.42

up +1.52


17/4/2014 06:40 PM  |  NYSE : NBL  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NBL historical data

Date Open High Low Close Volume
4/17/201472.6974.6572.6374.422,210,500
4/16/201472.6372.9472.2272.901,716,250
4/15/201470.4671.8870.0271.851,655,330
4/14/201470.2670.9869.5270.58985,735
4/11/201469.2370.3569.2369.451,369,480
4/10/201470.8470.9869.2869.531,341,370
4/9/201470.7470.9370.1470.781,286,240
4/8/201469.2970.7769.2870.551,585,420
4/7/201470.1770.4069.2269.371,217,420
4/4/201471.9172.6570.2170.352,530,490
4/3/201470.7771.7270.5771.292,002,640
4/2/201469.8570.6169.6270.381,674,870
4/1/201471.0771.1670.2370.572,189,220
3/31/201471.3171.9870.3571.042,132,500
3/28/201469.3771.3269.2071.142,953,820
3/27/201467.8069.4967.3669.032,151,280
3/26/201467.9668.6867.4567.681,357,680
3/25/201467.2567.8967.0267.621,335,660
3/24/201467.3867.6966.2566.781,068,910
3/21/201467.3467.7166.5567.122,075,440
3/20/201465.7866.9165.3766.831,227,400
3/19/201467.3467.3865.7065.962,064,340
3/18/201466.7467.6066.4667.401,294,560
3/17/201466.8067.1966.3866.651,116,930
3/14/201466.7567.0966.2566.642,384,480
3/13/201468.3868.3866.6866.941,502,820
3/12/201467.8468.2667.0068.201,292,850
3/11/201468.9769.8768.1868.352,543,290
3/10/201469.2069.2068.6369.071,439,140
3/7/201469.0469.2568.5069.231,321,760
3/6/201468.0268.9967.7568.781,426,050
3/5/201469.1669.1967.8868.141,560,650
3/4/201468.8269.2268.1469.021,598,210
3/3/201468.4869.7067.8667.971,878,730
2/28/201468.0769.1067.9368.762,200,520
2/27/201468.3168.5867.6167.942,285,700
2/26/201468.7269.5868.2368.492,398,600
2/25/201469.1569.3868.2568.782,326,840
2/24/201467.1870.5067.1869.333,751,460
2/21/201467.5367.5766.7966.862,117,860
2/20/201466.2067.4266.0967.122,835,610
2/19/201466.0867.4266.0866.603,994,290
2/18/201466.3466.9166.1566.552,646,450
2/14/201466.4166.7565.7666.362,082,900
2/13/201465.7766.9765.6066.452,303,080
2/12/201466.6866.9066.0766.542,005,730
2/11/201466.7566.7866.1266.333,814,660
2/10/201466.0866.7665.0266.654,255,950
2/7/201463.4266.4463.4266.206,021,480
2/6/201460.7562.8160.1462.617,679,580
2/5/201462.3862.5061.1061.192,700,700
2/4/201462.1763.0561.8562.342,753,910
2/3/201462.4263.3461.7061.792,684,280
1/31/201461.9763.0161.7962.332,496,060
1/30/201463.5463.7062.8662.981,645,440
1/29/201462.6263.9262.1963.252,593,310
1/28/201462.8563.6662.3863.312,001,890
1/27/201462.8863.0661.7562.142,238,460
1/24/201464.6764.7062.8062.973,270,510
1/23/201465.2065.4464.8065.113,224,020
1/22/201464.7465.8964.4365.682,383,910
1/21/201464.1864.5063.1264.072,342,360
1/17/201464.6664.9863.8663.901,874,320
1/16/201464.2564.9964.0564.661,506,420
1/15/201464.2664.8064.1864.451,556,370
1/14/201463.3964.7963.3264.362,240,510
1/13/201464.4064.9963.0063.172,340,690
1/10/201465.2965.6464.5064.742,699,210
1/9/201466.3966.8664.4365.352,735,720
1/8/201466.0466.5665.2865.711,957,170
1/7/201466.0066.6365.4065.852,468,990
1/6/201466.1866.2065.1865.751,555,390
1/3/201466.7667.3065.8766.141,755,200
1/2/201467.8667.9566.1166.592,281,300
12/31/201367.4768.2366.7668.111,624,270
12/30/201368.3268.7367.0667.171,452,050
12/27/201368.0068.4767.7068.211,107,200
12/26/201368.0468.3467.7368.05674,397
12/24/201367.6268.0567.2867.92695,805
12/23/201368.5068.8367.5167.622,266,260
12/20/201368.0168.7567.8867.943,057,580
12/19/201366.5768.1666.5767.872,349,710
12/18/201367.8467.9865.7967.454,136,980
12/17/201369.8769.8867.5767.613,604,070
12/16/201369.0169.6668.7069.402,027,090
12/13/201368.6668.7867.5968.682,266,880
12/12/201368.2369.2467.5968.682,102,900
12/11/201369.4269.6767.9068.162,337,350
12/10/201368.3969.7668.3169.482,432,050
12/9/201369.4069.5067.6168.593,781,340
12/6/201369.7469.8969.1969.502,700,640
12/5/201369.0069.8568.7969.042,373,150
12/4/201370.2570.7469.3169.643,142,150
12/3/201369.8070.2669.3169.513,197,570
12/2/201370.1070.5869.0769.802,035,210
11/29/201369.9171.0269.0870.241,523,140
11/27/201372.7572.9668.5869.875,196,300
11/26/201373.0073.6872.3073.181,787,780
11/25/201373.6673.6671.9172.941,383,490
11/22/201374.5674.7273.3473.581,792,970
Trading Center