Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Corp (NY: NE )

46.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.023 8.495 7.828 8.101 10,424,164 +0.13(+1.59%)
Feb 26, 2016 7.478 8.363 7.449 7.974 8,210,201 +0.66(+9.04%)
Feb 25, 2016 7.352 7.478 7.070 7.313 7,109,231 -0.10(-1.31%)
Feb 24, 2016 7.167 7.449 7.099 7.410 5,583,178 -0.04(-0.52%)
Feb 23, 2016 7.653 7.974 7.396 7.449 5,722,962 -0.29(-3.77%)
Feb 22, 2016 7.371 7.935 7.469 7.741 5,454,539 +0.37(+5.01%)
Feb 19, 2016 7.683 7.683 7.148 7.371 7,623,982 -0.39(-5.01%)
Feb 18, 2016 7.809 7.918 7.488 7.760 9,262,927 +0.19(+2.57%)
Feb 17, 2016 7.517 7.896 7.507 7.566 8,980,067 +0.17(+2.23%)
Feb 16, 2016 7.284 7.425 6.905 7.401 9,048,293 +0.24(+3.40%)
Feb 12, 2016 7.099 7.157 7.157 7.157 17,361,442 +0.38(+5.60%)
Feb 11, 2016 6.749 6.982 6.477 6.778 7,434,038 -0.09(-1.27%)
Feb 10, 2016 7.070 7.449 6.836 6.866 5,735,088 -0.18(-2.62%)
Feb 09, 2016 7.303 7.663 6.856 7.050 10,085,024 -0.58(-7.64%)
Feb 08, 2016 8.169 8.169 7.532 7.634 9,841,260 -0.64(-7.76%)
Feb 05, 2016 7.760 8.918 7.731 8.276 17,615,368 +0.35(+4.42%)
Feb 04, 2016 7.439 8.013 6.914 7.926 15,713,516 +0.72(+9.99%)
Feb 03, 2016 7.034 7.263 6.386 7.206 14,119,463 +0.29(+4.13%)
Feb 02, 2016 6.977 6.996 6.739 6.920 9,009,631 -0.24(-3.33%)
Feb 01, 2016 7.073 7.196 6.901 7.158 7,625,748 -0.27(-3.59%)
Jan 29, 2016 7.244 7.435 7.101 7.425 7,174,301 +0.15(+2.10%)
Jan 28, 2016 7.454 7.606 7.177 7.273 7,559,866 +0.19(+2.69%)
Jan 27, 2016 6.996 7.330 6.820 7.082 9,088,246 -0.04(-0.54%)
Jan 26, 2016 6.844 7.311 6.615 7.120 10,411,389 +0.53(+8.10%)
Jan 25, 2016 6.787 6.901 6.491 6.586 10,673,498 -0.37(-5.34%)
Jan 22, 2016 7.721 7.864 6.930 6.958 14,032,304 -0.40(-5.44%)
Jan 21, 2016 6.796 7.816 6.729 7.359 8,250,753 +0.44(+6.34%)
Jan 20, 2016 6.748 7.025 6.415 6.920 13,988,016 -0.10(-1.36%)
Jan 19, 2016 7.530 7.625 6.787 7.015 11,618,592 -0.41(-5.52%)
Jan 15, 2016 7.606 7.425 7.425 7.425 8,282,415 -0.56(-7.04%)
Jan 14, 2016 7.740 8.235 7.540 7.988 8,836,720 +0.33(+4.36%)
Jan 13, 2016 8.274 8.321 7.463 7.654 17,072,438 -0.43(-5.31%)
Jan 12, 2016 8.483 8.521 7.683 8.083 11,148,862 -0.21(-2.53%)
Jan 11, 2016 8.512 8.607 7.959 8.293 8,520,162 -0.38(-4.40%)
Jan 08, 2016 9.150 9.198 8.569 8.674 6,366,978 -0.23(-2.57%)
Jan 07, 2016 8.817 9.170 8.607 8.903 12,255,820 -0.17(-1.89%)
Jan 06, 2016 9.436 9.456 8.969 9.074 10,221,805 -0.65(-6.67%)
Jan 05, 2016 10.31 10.15 9.694 9.722 8,295,978 -0.59(-5.73%)
Jan 04, 2016 10.11 10.37 9.942 10.31 6,547,707 +0.26(+2.56%)
Dec 31, 2015 10.08 10.06 10.06 10.06 5,799,243 -0.08(-0.75%)
Dec 30, 2015 10.21 10.47 10.07 10.13 4,366,970 -0.30(-2.83%)
Dec 29, 2015 10.64 10.72 10.34 10.43 4,960,117 +0.04(+0.37%)
Dec 28, 2015 10.48 10.62 10.25 10.39 5,691,372 -0.29(-2.68%)
Dec 24, 2015 10.90 10.68 10.68 10.68 2,254,672 -0.17(-1.58%)
Dec 23, 2015 10.64 10.93 10.39 10.85 9,041,902 +0.57(+5.57%)
Dec 22, 2015 10.39 10.56 10.22 10.28 9,414,945 -0.03(-0.28%)
Dec 21, 2015 10.59 10.71 10.24 10.30 7,355,761 -0.26(-2.44%)
Dec 18, 2015 11.38 11.38 10.55 10.56 13,386,220 -0.84(-7.36%)
Dec 17, 2015 11.87 11.95 11.35 11.40 6,560,512 -0.51(-4.32%)
Dec 16, 2015 12.00 12.31 11.81 11.91 4,947,889 -0.31(-2.57%)
Dec 15, 2015 11.66 12.25 11.58 12.23 7,864,313 +0.80(+7.01%)
Dec 14, 2015 11.30 11.50 11.17 11.43 7,238,875 +0.09(+0.76%)
Dec 11, 2015 11.34 11.46 11.26 11.34 6,937,756 -0.31(-2.70%)
Dec 10, 2015 11.18 11.67 11.12 11.66 7,075,055 +0.41(+3.64%)
Dec 09, 2015 11.44 11.59 11.00 11.25 6,825,312 -0.15(-1.34%)
Dec 08, 2015 10.98 11.53 10.89 11.40 7,450,834 +0.15(+1.36%)
Dec 07, 2015 11.32 11.32 10.81 11.25 8,009,722 -0.49(-4.14%)
Dec 04, 2015 12.01 12.21 11.61 11.73 7,692,687 -0.56(-4.57%)
Dec 03, 2015 12.38 12.41 12.07 12.30 7,243,021 +0.01(+0.08%)
Dec 02, 2015 12.58 12.87 12.20 12.29 6,326,353 -0.57(-4.45%)
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.