$41.30 -1.38 (%) Noble Energy Inc - NYSE

Jul. 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
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
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
  • 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!