$51.19 +1.77 (%) Noble Energy Inc - NYSE

Dec. 19, 2014 | 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
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
10/31/201456.6457.6955.7357.634,056,289
10/30/201457.5758.5055.1057.162,718,811
10/29/201458.8560.3057.5658.133,353,928
10/28/201456.5658.4855.1858.363,305,123
10/27/201456.2556.5555.3656.383,327,923
10/24/201458.3958.5057.0857.432,663,864
10/23/201458.1758.9157.7358.482,486,410
10/22/201459.2659.4057.1157.133,114,133
10/21/201458.0459.5058.0058.893,150,430
10/20/201456.5557.7756.4657.512,046,051
10/17/201456.6758.5356.1656.593,137,291
10/16/201453.5057.7553.3056.674,292,610
10/15/201453.6754.9652.6554.855,319,050
10/14/201455.9256.5054.4654.794,134,741
10/13/201458.5459.2855.5155.573,472,791
10/10/201460.4160.5858.7158.723,386,857
10/9/201462.5062.5060.2360.302,976,730
10/8/201462.2363.0861.0363.012,880,382
10/7/201464.3764.4762.5862.583,101,187
10/6/201465.4665.7064.5364.922,110,655
10/3/201466.0366.5465.1665.172,700,962
10/2/201466.1666.3564.5166.143,417,141
10/1/201468.3468.7366.5366.792,593,430
9/30/201469.6469.7867.9068.362,335,855
9/29/201469.1570.0269.0869.891,666,216
9/26/201469.0370.2168.5669.881,617,098
9/25/201470.4370.4368.9969.202,459,664
9/24/201469.7970.9269.1370.421,799,147
9/23/201470.2771.1970.0170.302,338,085
9/22/201470.9570.9569.9070.362,201,925
9/19/201471.5572.0671.1671.292,726,003
9/18/201471.2271.4670.8171.222,740,763
9/17/201471.5071.6370.5871.171,955,639
9/16/201469.7071.4369.3171.112,233,465
9/15/201468.9769.8368.5169.481,959,827
9/12/201469.7970.0668.7468.801,531,209
9/11/201469.3170.1668.9570.001,325,797
9/10/201470.2770.2969.0469.942,223,486
9/9/201470.6071.8270.3270.591,861,785
9/8/201471.0271.2270.2270.611,785,519
9/5/201470.7371.6870.4471.662,038,030
9/4/201471.1471.4470.1071.002,260,299
9/3/201470.9071.6270.9071.211,297,632
9/2/201471.9372.0670.4670.551,626,322
8/29/201471.1172.1670.8272.141,755,535
8/28/201470.8871.0370.3670.921,136,184
8/27/201471.3171.6370.6470.92900,168
8/26/201471.3172.0771.0971.401,865,864
8/25/201469.9471.0669.7871.031,266,909
8/22/201469.6770.0369.0669.551,741,852
8/21/201470.1070.2869.6170.141,406,260
8/20/201470.0970.3069.4369.911,708,575
8/19/201469.9170.8169.8370.251,107,141
8/18/201470.1170.5969.5669.821,721,000
8/15/201469.7470.1769.4970.011,840,025
8/14/201469.5770.2569.1169.503,568,576
8/13/201469.5269.9668.9969.561,363,233
8/12/201469.4069.8068.9069.091,928,890
8/11/201470.7470.9969.6069.771,983,861
8/8/201469.0070.5368.8170.462,199,882
8/7/201469.0869.3368.1168.783,374,439
8/6/201467.9669.6167.8668.983,237,132
8/5/201469.8169.9067.9568.413,673,904
8/4/201466.7572.8566.3270.238,083,150
8/1/201466.0567.3665.8866.755,843,691
7/31/201466.2767.1565.6766.495,085,192
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center