$48.00 +0.06 (%) Noble Energy Inc - NYSE

Mar. 27, 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
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
2/6/201549.1249.2046.8347.723,898,990
2/5/201548.4549.1047.9948.492,973,433
2/4/201549.1949.2547.6347.894,475,803
2/3/201550.7152.4249.6650.215,787,422
2/2/201548.7549.7648.3449.733,691,764
1/30/201546.9248.1446.2647.743,959,474
1/29/201546.5447.5845.0947.513,649,706
1/28/201547.0647.3045.5046.064,142,967
1/27/201547.2648.1146.6247.583,009,298
1/26/201546.4247.5745.6847.523,087,762
1/23/201546.2946.9946.0446.272,820,480
1/22/201547.1547.3645.8046.742,552,628
1/21/201546.3647.4446.3046.933,183,949
1/20/201544.8846.0544.1645.914,098,455
1/16/201543.3445.5343.2445.493,466,671
1/15/201543.7844.2242.9542.984,062,217
1/14/201542.0442.9641.3942.853,661,791
1/13/201541.7842.8241.3242.545,025,671
1/12/201542.4942.8241.0141.523,513,397
1/9/201543.2143.8842.5943.572,997,982
1/8/201542.1443.4241.5643.183,824,767
1/7/201542.5042.9441.4941.743,108,522
1/6/201542.2842.8841.3141.903,831,904
1/5/201546.0446.2142.1942.397,058,559
1/2/201547.0747.6045.9646.882,962,394
12/31/201446.9048.0046.2947.432,447,812
12/30/201447.5248.0247.0047.332,460,002
12/29/201447.6048.6347.5047.833,149,133
12/26/201448.6249.0546.9247.222,918,946
12/24/201448.5648.6747.5448.502,284,842
12/23/201450.8750.9748.4348.986,276,656
12/22/201450.4151.0849.6850.953,752,379
12/19/201449.9051.2449.4151.195,030,760
12/18/201449.4049.9847.6849.425,930,689
12/17/201443.7748.2043.7747.946,719,865
12/16/201442.6544.9442.1143.565,206,103
12/15/201444.4944.8842.9243.003,840,660
12/12/201444.7145.4543.6543.864,236,509
12/11/201445.4446.8245.1445.393,032,228
12/10/201447.0647.0645.3345.784,925,920
12/9/201447.0548.5346.9247.895,749,638
12/8/201449.8049.8047.5247.614,898,059
12/5/201451.1651.4050.0550.592,932,320
12/4/201451.3852.2151.0951.584,211,298
12/3/201450.8652.3650.5352.144,357,523
12/2/201449.3550.8349.1450.554,978,894
12/1/201449.1149.7947.7549.705,976,387
11/28/201451.0151.1748.9449.183,881,459
11/26/201455.0455.0653.7753.832,091,612
11/25/201456.8457.0155.1155.422,255,409
11/24/201457.3457.8556.4856.693,901,832
11/21/201457.6658.0256.8357.713,252,540
11/20/201454.7756.8254.6756.543,358,662
11/19/201455.3655.4254.0254.772,789,800
11/18/201454.7555.4254.2655.011,934,772
11/17/201455.3655.5354.2854.713,402,151
11/14/201454.3556.2854.2556.112,577,621
11/13/201455.1055.7153.2753.993,158,676
11/12/201455.5356.2655.1455.222,703,116
11/11/201456.3956.5255.2856.143,366,297
11/10/201457.3057.7055.9356.233,167,579
11/7/201455.1657.0755.0556.514,604,751
11/6/201454.9155.2954.2354.804,548,830
11/5/201454.9255.9554.1655.552,599,562
11/4/201455.0655.2253.6454.203,221,997
11/3/201458.0858.2055.7555.873,798,986
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center