Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	23.97	24.42		23.89	534,432	-0.26(-1.08%)
Jan 28, 2022	24.65	25.02	23.73	24.15	186,713	-0.45(-1.85%)
Jan 27, 2022	24.95	25.43	24.05	24.61	310,845	-0.53(-2.12%)
Jan 26, 2022	25.48	25.84	24.74	25.14	564,759	+0.43(+1.72%)
Jan 25, 2022	24.02	24.87	23.35	24.71	490,183	+0.62(+2.57%)
Jan 24, 2022	22.85	24.17	22.33	24.09	552,329	+0.56(+2.38%)
Jan 21, 2022	24.34	24.55	23.50	23.53	341,663	-0.92(-3.76%)
Jan 20, 2022	25.20	25.56	24.38	24.45	718,200	-0.80(-3.18%)
Jan 19, 2022	25.16	25.37	24.92	25.25	577,695	+0.08(+0.31%)
Jan 18, 2022	25.33	25.64	24.84	25.18	362,594	-0.10(-0.38%)
Jan 14, 2022				25.27	0	-0.18(-0.72%)
Jan 13, 2022	25.83	26.03	25.35	25.46	308,752	-0.45(-1.75%)
Jan 12, 2022	26.02	26.40	25.84	25.91	515,092	-0.16(-0.63%)
Jan 11, 2022	25.87	26.42	25.46	26.08	1,183,100	+0.43(+1.66%)
Jan 10, 2022	25.44	25.75	24.79	25.65	304,611	+0.17(+0.68%)
Jan 07, 2022	26.15	26.15	25.18	25.48	150,335	-0.05(-0.19%)
Jan 06, 2022	25.82	26.26	25.34	25.53	371,156	+0.29(+1.15%)
Jan 05, 2022	25.56	26.56	25.22	25.24	1,042,178	-0.32(-1.25%)
Jan 04, 2022	25.40	25.91	25.19	25.55	241,425	+0.26(+1.03%)
Jan 03, 2022	23.92	25.52	23.92	25.29	374,286	+1.29(+5.36%)
Dec 31, 2021	23.69	24.23	23.59	24.01	258,834	+0.16(+0.69%)
Dec 30, 2021	24.12	24.74	23.77	23.84	114,029	-0.24(-1.00%)
Dec 29, 2021	24.38	24.60	24.06	24.08	106,491	-0.38(-1.54%)
Dec 28, 2021	25.08	25.24	24.40	24.46	96,973	-0.43(-1.71%)
Dec 27, 2021	24.30	25.08	24.04	24.89	193,668	+0.59(+2.43%)
Dec 23, 2021	23.86	24.71	23.71	24.30	272,752	+0.44(+1.82%)
Dec 22, 2021	23.22	24.14	22.88	23.86	244,138	+0.75(+3.22%)
Dec 21, 2021	22.21	23.27	22.21	23.12	253,980	+1.05(+4.78%)
Dec 20, 2021	21.77	22.23	21.34	22.06	344,413	-0.21(-0.96%)
Dec 17, 2021	22.09	22.43	21.49	22.27	640,358	+0.05(+0.22%)
Dec 16, 2021	22.42	22.98	22.03	22.23	339,387	-0.10(-0.43%)
Dec 15, 2021	21.86	22.51	21.30	22.32	365,607	+0.15(+0.70%)
Dec 14, 2021	22.50	23.13	22.07	22.17	161,736	-0.57(-2.51%)
Dec 13, 2021	23.39	23.39	22.63	22.74	199,000	-0.21(-0.93%)
Dec 10, 2021	22.56	23.01	22.18	22.95	245,105	+0.59(+2.64%)
Dec 09, 2021	22.74	22.74	21.97	22.36	117,155	-0.67(-2.90%)
Dec 08, 2021	22.92	23.24	22.65	23.03	177,915	+0.20(+0.89%)
Dec 07, 2021	22.66	23.13	22.47	22.83	153,199	+0.27(+1.20%)
Dec 06, 2021	22.47	22.92	21.62	22.56	344,729	+0.33(+1.48%)
Dec 03, 2021	22.27	22.51	21.60	22.23	350,178	+0.12(+0.53%)
Dec 02, 2021	22.15	22.57	21.78	22.11	302,910	-0.27(-1.21%)
Dec 01, 2021	22.79	22.86	21.94	22.38	380,112	-0.22(-0.98%)
Nov 30, 2021	21.93	22.79	21.71	22.60	1,574,460	+0.10(+0.43%)
Nov 29, 2021	22.59	22.98	22.26	22.51	331,397	+0.60(+2.74%)
Nov 26, 2021	24.65	24.65	21.90	21.91	393,942	-2.73(-11.08%)
Nov 24, 2021	24.43	24.79	23.89	24.64	303,305	-0.14(-0.55%)
Nov 23, 2021	24.91	25.25	24.13	24.77	279,937	+0.01(+0.04%)
Nov 22, 2021	24.68	25.04	24.05	24.76	329,540	+0.04(+0.16%)
Nov 19, 2021	24.51	24.92	24.34	24.72	478,828	-0.35(-1.39%)
Nov 18, 2021	25.35	25.08	24.84	25.07	289,345	-0.28(-1.11%)
Nov 17, 2021	25.53	25.77	25.17	25.35	320,917	-0.33(-1.28%)
Nov 16, 2021	25.21	26.27	25.15	25.68	234,969	+0.39(+1.53%)
Nov 15, 2021	25.88	25.88	24.78	25.29	241,216	-0.66(-2.54%)
Nov 12, 2021	24.89	26.05	24.64	25.95	472,634	+1.05(+4.24%)
Nov 11, 2021	25.28	25.33	24.68	24.90	291,882	-0.54(-2.13%)
Nov 10, 2021	26.77			25.44	992,207	-2.21(-7.98%)
Nov 09, 2021	27.75	27.92	26.64	27.64	207,100	-0.26(-0.94%)
Nov 08, 2021	27.38	28.09	27.27	27.91	251,266	+0.86(+3.18%)
Nov 05, 2021	26.61	27.59	26.59	27.04	213,796	+0.64(+2.42%)
Nov 04, 2021	25.94	26.45	25.75	26.41	198,942	+0.54(+2.09%)
Nov 03, 2021	25.92	26.24	25.41	25.86	85,822	-0.25(-0.96%)
Nov 02, 2021	25.71	26.29	25.65	26.12	218,397	+0.79(+3.13%)
Nov 01, 2021	24.53	25.62	24.35	25.32	40,578	+0.98(+4.01%)
Oct 29, 2021	24.96	25.25	24.35	24.35	59,217	-0.71(-2.82%)
Oct 28, 2021	25.78	25.99	24.61	25.05	105,238	-0.71(-2.74%)
Oct 27, 2021	26.67	26.84	25.70	25.76	73,098	-1.05(-3.93%)
Oct 26, 2021	27.12			26.81	77,759	-0.18(-0.68%)
Oct 25, 2021	25.64	27.11	25.64	27.00	1,242,910	+1.29(+5.01%)
Oct 22, 2021	25.49	25.83	25.39	25.71	50,253	+0.32(+1.26%)
Oct 21, 2021	26.61	26.75	25.17	25.39	116,287	-1.50(-5.58%)
Oct 20, 2021	25.75	26.90	25.68	26.89	119,114	+0.99(+3.81%)
Oct 19, 2021	25.45	26.05	25.17	25.90	61,494	+0.29(+1.13%)
Oct 18, 2021	25.82	26.23	25.50	25.61	28,379	-0.17(-0.68%)
Oct 15, 2021	26.25	26.58	25.78	25.79	123,186	-0.38(-1.44%)
Oct 14, 2021	25.68	26.64	25.64	26.16	85,855	+0.23(+0.90%)
Oct 13, 2021	25.48	26.06	25.29	25.93	112,521	+0.24(+0.94%)
Oct 12, 2021	26.06	26.07	25.40	25.69	66,762	-0.49(-1.88%)
Oct 11, 2021	25.82	26.38	25.65	26.18	70,917	+0.48(+1.88%)
Oct 08, 2021	26.61	26.82	25.41	25.70	220,108	-1.06(-3.98%)
Oct 07, 2021	26.38	26.76	26.33	26.76	169,164	+0.43(+1.62%)
Oct 06, 2021	27.07	27.07	26.01	26.34	123,695	-0.74(-2.72%)
Oct 05, 2021	27.34	27.48	26.64	27.07	182,492	+0.05(+0.18%)
Oct 04, 2021	27.15	27.67	26.68	27.03	290,066	+0.17(+0.65%)
Oct 01, 2021	26.27	27.30	26.18	26.85	217,680	+0.67(+2.55%)
Sep 30, 2021	26.33	26.33	25.84	26.18	187,488	-0.07(-0.26%)
Sep 29, 2021	26.99	27.20	26.03	26.25	92,779	-0.64(-2.37%)
Sep 28, 2021	27.09	28.06	26.83	26.89	335,963	-0.03(-0.11%)
Sep 27, 2021	25.16	26.99	25.16	26.92	339,395	+1.95(+7.79%)
Sep 24, 2021	25.21	25.25	24.94	24.97	116,297	-0.33(-1.30%)
Sep 23, 2021	25.08	25.64	25.07	25.30	79,866	+0.01(+0.04%)
Sep 22, 2021	25.49	26.02	25.19	25.29	112,276	-0.16(-0.65%)
Sep 21, 2021	25.62	25.77	25.06	25.46	258,638	+0.01(+0.04%)
Sep 20, 2021	25.58	25.83	24.19	25.45	425,965	-0.50(-1.94%)
Sep 17, 2021	26.67	27.26	25.87	25.95	3,186,768	-0.87(-3.25%)
Sep 16, 2021	27.47	28.03	26.62	26.82	455,723	-0.74(-2.67%)
Sep 15, 2021	27.21	27.69	26.71	27.56	965,218	+0.58(+2.15%)
Sep 14, 2021	27.08	27.40	26.51	26.98	302,516	-0.10(-0.36%)
Sep 13, 2021	27.00	27.68	26.81	27.07	338,395	+0.03(+0.11%)
Sep 10, 2021	26.46	27.19	26.14	27.04	437,731	+0.93(+3.56%)
Sep 09, 2021	26.61	28.12	26.02	26.12	647,917	-0.58(-2.17%)
Sep 08, 2021	26.15	26.99	25.84	26.70	296,655	+0.13(+0.47%)
Sep 07, 2021	24.44	27.54	24.32	26.57	1,013,537	+2.38(+9.84%)
Sep 03, 2021	24.76	24.83	24.14	24.19	169,791	-0.66(-2.65%)
Sep 02, 2021	24.22	25.15	23.92	24.85	660,918	+0.67(+2.76%)
Sep 01, 2021	23.69	24.29	23.54	24.18	338,430	+0.62(+2.63%)
Aug 31, 2021	22.47	23.79	22.47	23.56	242,802	+0.93(+4.10%)
Aug 30, 2021	22.54	23.16	22.16	22.63	121,341	-0.02(-0.09%)
Aug 27, 2021	22.32	22.66	21.86	22.65	215,859	+0.27(+1.21%)
Aug 26, 2021	21.87	22.93	21.82	22.38	445,444	+1.01(+4.71%)
Aug 25, 2021	21.59	22.15	21.31	21.37	162,311	-0.18(-0.85%)
Aug 24, 2021	21.29	21.67	21.22	21.56	288,277	+0.28(+1.32%)
Aug 23, 2021	21.09	21.57	20.57	21.28	117,602	+0.45(+2.18%)
Aug 20, 2021	21.07	21.66	20.82	20.82	40,164	-0.29(-1.37%)
Aug 19, 2021	21.93	22.36	21.13	21.11	287,495	-1.16(-5.21%)
Aug 18, 2021	21.64	22.27	21.64	22.27	51,300	+0.99(+4.64%)
Aug 17, 2021	20.17	21.74	20.17	21.29	165,356	+0.87(+4.27%)
Aug 16, 2021	20.51	20.84	19.98	20.42	50,392	-0.15(-0.75%)
Aug 13, 2021	20.78	21.23	20.57	20.57	47,603	-0.71(-3.32%)
Aug 12, 2021	20.70	21.31	20.70	21.28	28,799	+0.45(+2.14%)
Aug 11, 2021	20.59	21.15	20.59	20.83	37,933	+0.31(+1.51%)
Aug 10, 2021	20.04	20.59	19.98	20.52	186,355	+0.40(+1.97%)
Aug 09, 2021	19.98	20.22	19.77	20.13	214,775	-0.09(-0.43%)
Aug 06, 2021	19.91	20.48	19.91	20.21	57,246	+0.47(+2.40%)
Aug 05, 2021	20.66	20.93	19.68	19.74	161,543	-1.02(-4.89%)
Aug 04, 2021	21.06	21.43	20.64	20.76	40,140	-0.68(-3.16%)
Aug 03, 2021	21.41	21.61	21.01	21.43	94,173	-0.15(-0.67%)
Aug 02, 2021	21.39	22.10	21.06	21.58	51,315	+0.29(+1.36%)
Jul 30, 2021	21.45	22.06	20.80	21.29	68,459	-0.41(-1.87%)
Jul 29, 2021	21.64	21.82	21.63	21.69	221,577	+0.09(+0.40%)
Jul 28, 2021	21.47	22.06	21.37	21.61	239,561	+0.08(+0.36%)
Jul 27, 2021	21.51	21.53	21.29	21.53	229,568	-0.01(-0.05%)
Jul 26, 2021	21.01	21.66	20.92	21.54	137,919	+0.53(+2.53%)
Jul 23, 2021	21.19	21.20	20.94	21.01	30,407	-0.23(-1.09%)
Jul 22, 2021	21.19	21.73	21.01	21.24	325,997	+0.08(+0.37%)
Jul 21, 2021	20.48	21.48	20.48	21.16	83,096	+0.78(+3.85%)
Jul 20, 2021	20.32	20.57	20.06	20.38	95,478	+0.05(+0.24%)
Jul 19, 2021	20.33	20.85	19.87	20.33	550,922	-0.56(-2.69%)
Jul 16, 2021	21.61	21.66	20.84	20.89	423,494	-0.68(-3.14%)
Jul 15, 2021	22.20	22.26	20.74	21.57	782,365	-0.69(-3.09%)
Jul 14, 2021	22.99	23.50	22.16	22.26	552,467	-0.64(-2.79%)
Jul 13, 2021	23.19	23.64	22.56	22.89	455,182	-0.35(-1.50%)
Jul 12, 2021	23.44	23.90	23.08	23.24	172,501	-0.41(-1.72%)
Jul 09, 2021	23.39	23.84	22.98	23.65	86,597	+0.43(+1.83%)
Jul 08, 2021	23.19	23.58	22.66	23.22	600,920	-0.29(-1.23%)
Jul 07, 2021	23.66	23.86	23.38	23.51	187,997	-0.27(-1.14%)
Jul 06, 2021	24.79	24.79	23.54	23.78	227,287	-0.83(-3.38%)
Jul 02, 2021	24.67	24.84	24.42	24.62	223,020	+0.04(+0.16%)
Jul 01, 2021	24.19	24.84	24.09	24.58	228,323	+0.65(+2.71%)
Jun 30, 2021	24.21	24.29	23.63	23.93	143,019	-0.28(-1.16%)
Jun 29, 2021	24.22	24.40	24.17	24.21	145,258	-0.08(-0.32%)
Jun 28, 2021	24.63	24.66	23.81	24.29	109,316	-0.15(-0.59%)
Jun 25, 2021	24.29	24.43	24.09	24.43	178,051	+0.25(+1.02%)
Jun 24, 2021	24.12	24.19	24.01	24.19	67,754	+0.29(+1.19%)
Jun 23, 2021	23.99	24.33	23.61	23.90	303,969	-0.06(-0.24%)
Jun 22, 2021	23.71	24.06	23.47	23.96	183,142	+0.05(+0.20%)
Jun 21, 2021	23.79	24.07	23.17	23.91	118,766	+0.84(+3.65%)
Jun 18, 2021	22.67	23.36	22.60	23.07	206,501	-0.12(-0.50%)
Jun 17, 2021	23.71	23.71	21.41	23.18	326,472	-0.71(-2.96%)
Jun 16, 2021	23.37	24.19	23.37	23.89	193,014	+0.32(+1.35%)
Jun 15, 2021	23.93	24.07	23.45	23.57	178,939	-0.29(-1.22%)
Jun 14, 2021	24.20	24.61	23.44	23.86	217,086	-0.22(-0.92%)
Jun 11, 2021	24.19	24.41	23.90	24.08	73,369	+0.14(+0.57%)
Jun 10, 2021	23.95	24.63	23.90	23.95	152,594	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Noble Corp (NY: NE )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Noble Corp (NY: NE )

Historical Prices

Sections

Services

Decatur Daily Democrat