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

Noble Corp (NY: NE )

44.66 +0.28 (+0.63%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 1, 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 (%)
Sep 30, 2016 6.212 6.300 6.050 6.193 11,570,478 +0.04(+0.63%)
Sep 29, 2016 6.105 6.544 6.017 6.154 20,591,514 +0.09(+1.45%)
Sep 28, 2016 5.382 6.085 5.345 6.066 22,934,828 +0.70(+13.11%)
Sep 27, 2016 5.343 5.426 5.226 5.362 7,914,798 -0.09(-1.61%)
Sep 26, 2016 5.372 5.616 5.314 5.450 9,024,793 +0.16(+2.95%)
Sep 23, 2016 5.509 5.685 5.265 5.294 10,199,564 -0.24(-4.41%)
Sep 22, 2016 5.431 5.646 5.431 5.538 9,402,878 +0.26(+5.00%)
Sep 21, 2016 5.138 5.343 5.050 5.274 15,457,670 +0.27(+5.47%)
Sep 20, 2016 5.099 5.244 4.972 5.001 9,310,911 -0.12(-2.29%)
Sep 19, 2016 5.392 5.470 5.108 5.118 8,774,964 -0.21(-4.03%)
Sep 16, 2016 5.187 5.382 5.148 5.333 9,838,749 +0.00(+0.00%)
Sep 15, 2016 5.255 5.362 5.050 5.333 12,331,495 +0.10(+1.87%)
Sep 14, 2016 5.372 5.519 5.177 5.235 13,784,479 -0.18(-3.25%)
Sep 13, 2016 5.558 5.616 5.294 5.411 11,621,485 -0.32(-5.62%)
Sep 12, 2016 5.558 5.841 5.499 5.734 8,967,361 +0.07(+1.21%)
Sep 09, 2016 6.154 6.173 5.665 5.665 18,783,298 -0.63(-10.08%)
Sep 08, 2016 5.724 6.408 5.694 6.300 19,481,320 +0.66(+11.78%)
Sep 07, 2016 5.851 5.890 5.616 5.636 9,580,907 -0.18(-3.03%)
Sep 06, 2016 5.714 5.963 5.655 5.812 9,532,241 +0.13(+2.23%)
Sep 02, 2016 5.616 5.685 5.685 5.685 6,626,610 +0.15(+2.65%)
Sep 01, 2016 5.646 5.646 5.323 5.538 12,302,729 -0.09(-1.56%)
Aug 31, 2016 5.558 5.655 5.460 5.626 6,329,350 +0.02(+0.35%)
Aug 30, 2016 5.802 6.027 5.568 5.607 6,386,370 -0.14(-2.38%)
Aug 29, 2016 5.626 5.812 5.616 5.743 7,512,923 +0.09(+1.55%)
Aug 26, 2016 5.792 5.909 5.626 5.655 7,678,573 -0.15(-2.53%)
Aug 25, 2016 5.743 5.948 5.694 5.802 6,552,938 +0.01(+0.17%)
Aug 24, 2016 5.880 5.958 5.753 5.792 8,616,510 -0.21(-3.42%)
Aug 23, 2016 5.939 6.036 5.870 5.997 6,297,938 +0.06(+0.99%)
Aug 22, 2016 5.988 5.988 5.831 5.939 8,363,833 -0.13(-2.09%)
Aug 19, 2016 6.300 6.300 6.036 6.066 7,895,787 -0.28(-4.46%)
Aug 18, 2016 6.300 6.515 6.281 6.349 7,937,671 +0.11(+1.72%)
Aug 17, 2016 6.398 6.417 6.066 6.241 15,096,638 -0.21(-3.18%)
Aug 16, 2016 6.740 6.779 6.359 6.447 10,642,171 -0.15(-2.22%)
Aug 15, 2016 6.359 6.759 6.349 6.593 9,342,359 +0.33(+5.30%)
Aug 12, 2016 6.691 6.818 6.183 6.261 15,185,045 -0.45(-6.70%)
Aug 11, 2016 6.642 6.808 6.505 6.710 7,967,865 +0.11(+1.63%)
Aug 10, 2016 6.994 7.036 6.574 6.603 10,167,468 -0.42(-5.98%)
Aug 09, 2016 7.326 7.335 6.964 7.023 6,933,687 -0.25(-3.49%)
Aug 08, 2016 7.013 7.326 6.955 7.277 10,308,524 +0.36(+5.23%)
Aug 05, 2016 6.984 7.067 6.710 6.915 9,868,498 -0.07(-0.98%)
Aug 04, 2016 6.964 7.160 6.906 6.984 7,393,918 -0.03(-0.42%)
Aug 03, 2016 6.671 7.057 6.603 7.013 9,114,051 +0.31(+4.66%)
Aug 02, 2016 6.955 7.052 6.554 6.701 8,935,276 -0.13(-1.86%)
Aug 01, 2016 7.101 7.111 6.676 6.828 12,288,256 -0.38(-5.28%)
Jul 29, 2016 7.052 7.282 6.828 7.208 8,735,320 +0.14(+1.93%)
Jul 28, 2016 7.130 7.502 7.042 7.072 12,933,902 -0.08(-1.09%)
Jul 27, 2016 7.345 7.598 7.018 7.150 8,285,008 -0.22(-3.04%)
Jul 26, 2016 7.354 7.413 7.150 7.374 5,939,209 +0.00(+0.00%)
Jul 25, 2016 7.296 7.413 7.208 7.374 8,822,829 +0.02(+0.26%)
Jul 22, 2016 7.764 7.783 7.325 7.354 9,657,253 -0.36(-4.67%)
Jul 21, 2016 7.861 8.046 7.661 7.715 6,478,345 -0.15(-1.86%)
Jul 20, 2016 7.890 7.997 7.705 7.861 6,453,830 -0.12(-1.47%)
Jul 19, 2016 8.182 8.212 7.861 7.978 6,096,893 -0.23(-2.85%)
Jul 18, 2016 7.968 8.397 7.812 8.212 8,199,443 +0.19(+2.31%)
Jul 15, 2016 8.260 8.377 8.017 8.027 4,794,700 -0.16(-1.90%)
Jul 14, 2016 8.153 8.338 8.066 8.182 6,686,343 +0.15(+1.82%)
Jul 13, 2016 8.329 8.484 7.919 8.036 11,392,722 -0.39(-4.62%)
Jul 12, 2016 8.153 8.572 8.134 8.426 8,759,098 +0.52(+6.53%)
Jul 11, 2016 8.075 8.260 7.875 7.910 5,450,568 -0.11(-1.34%)
Jul 08, 2016 7.968 8.163 7.812 8.017 6,278,586 +0.20(+2.62%)
Jul 07, 2016 8.134 8.460 7.754 7.812 10,013,737 -0.19(-2.43%)
Jul 06, 2016 8.027 8.046 7.744 8.007 11,683,781 -0.13(-1.56%)
Jul 05, 2016 8.475 8.571 7.939 8.134 7,726,197 -0.57(-6.60%)
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.