$29.26 -2.12 (%) Noble Energy Inc - NYSE

Feb. 5, 2016 | 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
2/5/201630.9430.9428.6129.268,960,628
2/4/201632.5133.0431.2731.386,135,756
2/3/201631.4132.2629.9732.245,279,981
2/2/201630.6131.2629.9730.673,882,395
2/1/201631.7132.1330.9531.654,417,343
1/29/201631.1832.6331.1632.377,390,775
1/28/201631.4131.5129.8830.975,445,715
1/27/201628.4530.4328.1929.8710,647,842
1/26/201627.9528.8327.1728.765,767,557
1/25/201628.2029.3527.2427.275,457,090
1/22/201629.6930.2228.1429.036,668,879
1/21/201626.1328.7125.8028.397,597,180
1/20/201625.1626.1223.7725.728,345,763
1/19/201627.8928.0025.2225.827,155,223
1/15/201627.6528.3226.7627.636,643,215
1/14/201628.3429.2227.5729.077,228,464
1/13/201629.1229.6427.7727.946,731,515
1/12/201629.4529.5527.3428.607,032,686
1/11/201630.8430.9928.6928.996,406,715
1/8/201631.1331.3730.3930.834,062,743
1/7/201631.1932.6830.6430.895,508,613
1/6/201632.7232.7231.5331.695,893,314
1/5/201633.4433.8732.9733.654,027,198
1/4/201632.6433.5532.4133.504,321,724
12/31/201531.9133.2631.6132.933,828,831
12/30/201532.8233.5931.7032.224,394,455
12/29/201533.8933.9733.1433.402,481,509
12/28/201533.2933.4832.6833.022,890,915
12/24/201534.2534.3733.5434.091,288,801
12/23/201533.3634.2633.0334.254,231,508
12/22/201531.6532.5931.4732.374,628,971
12/21/201531.0831.5830.3931.494,055,868
12/18/201531.1731.9030.9630.965,370,927
12/17/201532.4832.5730.5231.225,759,106
12/16/201532.4533.1731.8432.424,402,024
12/15/201532.3132.8831.9132.824,069,160
12/14/201532.4032.5731.0531.756,994,955
12/11/201533.6433.6932.4532.635,740,407
12/10/201532.9934.3732.6534.004,730,392
12/9/201533.5834.2532.5633.065,233,236
12/8/201531.3332.5731.1332.303,811,187
12/7/201532.7032.7631.5232.176,987,858
12/4/201534.9535.0833.8233.875,704,205
12/3/201535.7836.2835.1135.483,860,608
12/2/201536.6437.0235.1835.425,575,204
12/1/201536.7637.0436.3936.992,621,091
11/30/201536.8437.4336.4336.672,934,933
11/27/201536.5136.9236.2836.551,365,237
11/25/201536.6037.3735.8636.941,920,467
11/24/201536.5437.4636.5437.003,725,647
11/23/201535.5936.3935.1736.304,266,992
11/20/201536.5436.5635.1835.664,051,373
11/19/201536.9637.1635.9836.602,304,404
11/18/201536.6937.5336.3437.404,016,954
11/17/201536.7237.0035.9536.463,664,321
11/16/201535.2437.0435.0937.003,698,336
11/13/201535.1535.3134.2535.204,561,788
11/12/201535.9736.4335.1935.283,917,796
11/11/201537.8037.8636.5236.884,342,398
11/10/201537.0338.3036.8137.843,180,932
11/9/201536.8537.5236.3337.223,291,872
11/6/201537.1437.6536.2936.793,698,313
11/5/201537.4238.6537.0837.653,703,536
11/4/201538.6938.8837.0937.844,486,782
11/3/201538.5239.8538.3938.706,031,406
11/2/201536.4538.5636.0037.977,692,178
10/30/201535.2736.4534.5135.845,208,759
10/29/201534.5335.6034.4035.104,357,434
10/28/201533.1135.1432.9134.845,612,373
10/27/201533.6934.0232.8232.9810,418,111
10/26/201535.7935.8634.4534.593,915,913
10/23/201536.2436.3635.5435.933,912,724
10/22/201536.2136.7435.8536.484,813,269
10/21/201536.3236.7235.7735.853,700,006
10/20/201536.1836.9336.0236.533,194,323
10/19/201536.1136.7235.9836.215,159,824
10/16/201536.4937.2035.9637.105,035,453
10/15/201534.6036.8134.5736.415,661,825
10/14/201534.5435.0534.3034.784,731,690
10/13/201534.9935.5734.4934.564,697,943
10/12/201536.7036.7634.9835.484,368,802
10/9/201537.5137.8836.3936.725,885,609
10/8/201535.0237.4134.8037.279,433,229
10/7/201535.0735.6834.3335.056,770,626
10/6/201533.3734.6033.1734.516,563,564
10/5/201531.9933.2731.8733.265,348,293
10/2/201529.8531.6329.5631.624,287,194
10/1/201530.6931.3429.7030.115,501,492
9/30/201530.0030.5429.6030.184,035,276
9/29/201529.9730.0329.1329.704,042,963
9/28/201531.3231.3329.5629.585,472,155
9/25/201532.5232.6531.4231.614,580,013
9/24/201531.5732.5431.3132.184,764,576
9/23/201532.4832.9331.6831.875,384,559
9/22/201532.1733.3932.0032.314,683,851
9/21/201532.6633.1032.3032.754,928,640
9/18/201532.4432.7431.9532.337,277,758
9/17/201533.2033.9932.8233.117,894,102
9/16/201531.8433.3131.8333.257,470,574
9/15/201531.1131.8030.9031.555,139,807
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center