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

Noble Corp (NY: NE )

45.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 28, 2017 6.788 6.828 6.515 6.525 14,399,502 -0.33(-4.84%)
Feb 27, 2017 6.788 6.974 6.710 6.857 13,472,880 +0.05(+0.72%)
Feb 24, 2017 7.052 7.091 6.730 6.808 17,094,738 -0.38(-5.30%)
Feb 23, 2017 6.886 7.218 6.886 7.189 13,863,842 +0.42(+6.20%)
Feb 22, 2017 6.906 6.945 6.691 6.769 12,149,276 -0.21(-2.94%)
Feb 21, 2017 6.935 7.130 6.915 6.974 21,323,390 +0.17(+2.44%)
Feb 17, 2017 6.808 6.808 6.808 0 -0.20(-2.79%)
Feb 16, 2017 7.160 7.228 6.925 7.003 15,633,783 -0.15(-2.05%)
Feb 15, 2017 7.443 7.453 7.121 7.150 17,563,386 -0.36(-4.81%)
Feb 14, 2017 7.502 7.579 7.340 7.511 13,790,345 +0.13(+1.72%)
Feb 13, 2017 7.091 7.502 7.091 7.384 16,457,554 +0.24(+3.42%)
Feb 10, 2017 6.925 7.423 6.691 7.140 24,097,904 +0.66(+10.26%)
Feb 09, 2017 6.427 6.632 6.466 6.476 14,275,937 +0.05(+0.76%)
Feb 08, 2017 6.495 6.500 6.261 6.427 12,845,562 -0.16(-2.37%)
Feb 07, 2017 6.642 6.774 6.456 6.583 11,045,993 -0.16(-2.32%)
Feb 06, 2017 7.130 7.184 6.691 6.740 11,605,509 -0.37(-5.22%)
Feb 03, 2017 6.818 7.125 6.730 7.111 10,963,672 +0.32(+4.75%)
Feb 02, 2017 6.779 6.896 6.554 6.788 11,212,776 +0.07(+1.02%)
Feb 01, 2017 6.710 6.759 6.476 6.720 10,581,541 +0.13(+1.93%)
Jan 31, 2017 6.564 6.622 6.339 6.593 10,379,034 +0.03(+0.45%)
Jan 30, 2017 7.033 7.075 6.495 6.564 14,636,219 -0.47(-6.67%)
Jan 27, 2017 7.130 7.169 6.847 7.033 8,694,282 -0.15(-2.04%)
Jan 26, 2017 7.296 7.413 7.096 7.179 7,501,161 -0.16(-2.13%)
Jan 25, 2017 7.296 7.482 7.189 7.335 8,997,238 +0.11(+1.49%)
Jan 24, 2017 7.189 7.453 7.013 7.228 11,883,660 +0.15(+2.07%)
Jan 23, 2017 7.111 7.213 6.945 7.082 6,293,269 -0.16(-2.16%)
Jan 20, 2017 7.160 7.536 7.091 7.238 13,636,695 +0.37(+5.41%)
Jan 19, 2017 7.003 7.062 6.852 6.867 7,833,325 -0.11(-1.54%)
Jan 18, 2017 6.886 7.140 6.661 6.974 14,002,210 -0.07(-0.97%)
Jan 17, 2017 7.267 7.287 7.028 7.042 6,990,782 -0.07(-0.96%)
Jan 13, 2017 7.111 7.111 7.111 0 -0.29(-3.96%)
Jan 12, 2017 7.560 7.619 7.267 7.404 13,189,832 +0.02(+0.26%)
Jan 11, 2017 7.208 7.472 6.994 7.384 17,083,746 +0.35(+5.00%)
Jan 10, 2017 7.160 7.179 6.730 7.033 15,329,526 -0.10(-1.37%)
Jan 09, 2017 7.091 7.273 6.955 7.130 17,062,090 -0.03(-0.41%)
Jan 06, 2017 6.837 7.257 6.740 7.160 15,042,580 +0.40(+5.92%)
Jan 05, 2017 6.544 6.906 6.466 6.759 12,931,277 +0.29(+4.53%)
Jan 04, 2017 6.193 6.593 6.193 6.466 12,112,356 +0.35(+5.75%)
Jan 03, 2017 5.948 6.310 5.948 6.115 12,855,149 +0.33(+5.74%)
Dec 30, 2016 5.782 5.782 5.782 0 -0.17(-2.79%)
Dec 29, 2016 5.958 6.046 5.890 5.948 4,509,229 -0.02(-0.33%)
Dec 28, 2016 6.105 6.183 5.929 5.968 3,977,054 -0.11(-1.77%)
Dec 27, 2016 6.036 6.222 6.007 6.075 4,642,948 +0.06(+0.97%)
Dec 23, 2016 6.017 6.017 6.017 0 -0.04(-0.65%)
Dec 22, 2016 6.085 6.158 5.997 6.056 9,967,834 -0.03(-0.48%)
Dec 21, 2016 6.310 6.359 5.997 6.085 11,241,255 -0.22(-3.56%)
Dec 20, 2016 6.564 6.662 6.290 6.310 7,893,392 -0.17(-2.56%)
Dec 19, 2016 6.398 6.627 6.271 6.476 6,935,107 +0.03(+0.45%)
Dec 16, 2016 6.251 6.613 6.144 6.447 13,094,992 +0.10(+1.54%)
Dec 15, 2016 6.193 6.398 6.115 6.349 13,223,448 +0.04(+0.62%)
Dec 14, 2016 6.808 6.876 6.261 6.310 16,178,449 -0.65(-9.40%)
Dec 13, 2016 7.169 7.238 6.731 6.964 16,278,623 -0.10(-1.38%)
Dec 12, 2016 8.029 8.175 7.003 7.062 35,397,228 -0.40(-5.37%)
Dec 09, 2016 6.662 7.599 6.632 7.462 24,175,164 +0.91(+13.86%)
Dec 08, 2016 6.525 6.705 6.290 6.554 11,152,152 +0.17(+2.60%)
Dec 07, 2016 6.613 6.613 6.339 6.388 12,261,159 -0.28(-4.25%)
Dec 06, 2016 6.212 6.749 6.110 6.671 12,803,647 +0.32(+5.08%)
Dec 05, 2016 6.300 6.388 6.139 6.349 9,567,084 +0.32(+5.35%)
Dec 02, 2016 6.359 6.476 5.958 6.027 10,585,877 -0.31(-4.93%)
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.