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

Noble Corp (NY: NE )

45.29 +1.22 (+2.77%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 5.919 6.300 5.802 6.075 23,918,526 +0.86(+16.48%)
Nov 29, 2016 5.343 5.343 5.079 5.216 14,364,342 -0.28(-5.15%)
Nov 28, 2016 5.616 5.655 5.480 5.499 8,374,051 -0.09(-1.57%)
Nov 25, 2016 5.714 5.753 5.519 5.587 4,198,791 -0.21(-3.54%)
Nov 23, 2016 5.792 5.792 5.792 0 +0.21(+3.85%)
Nov 22, 2016 5.587 5.714 5.392 5.577 11,538,792 +0.01(+0.18%)
Nov 21, 2016 5.636 5.724 5.499 5.568 9,567,593 +0.15(+2.70%)
Nov 18, 2016 5.294 5.553 5.294 5.421 12,304,356 +0.15(+2.78%)
Nov 17, 2016 5.421 5.607 5.221 5.274 9,191,206 -0.08(-1.46%)
Nov 16, 2016 5.157 5.475 5.128 5.353 12,547,928 +0.02(+0.37%)
Nov 15, 2016 5.196 5.401 5.172 5.333 14,576,770 +0.21(+4.20%)
Nov 14, 2016 4.776 5.148 4.767 5.118 8,157,983 +0.29(+6.07%)
Nov 11, 2016 4.884 4.923 4.610 4.825 8,684,620 -0.14(-2.76%)
Nov 10, 2016 4.757 5.074 4.718 4.962 15,373,167 +0.21(+4.31%)
Nov 09, 2016 4.532 4.820 4.493 4.757 15,269,631 +0.22(+4.96%)
Nov 08, 2016 4.591 4.659 4.395 4.532 19,108,466 -0.10(-2.11%)
Nov 07, 2016 4.659 4.698 4.522 4.630 10,481,895 +0.07(+1.50%)
Nov 04, 2016 4.728 4.767 4.347 4.561 18,546,260 -0.34(-6.97%)
Nov 03, 2016 4.571 4.923 4.571 4.903 13,094,272 +0.36(+7.96%)
Nov 02, 2016 4.708 4.747 4.503 4.542 11,542,332 -0.23(-4.91%)
Nov 01, 2016 4.913 4.981 4.718 4.776 14,769,317 -0.05(-1.01%)
Oct 31, 2016 5.148 5.177 4.708 4.825 35,497,172 -0.34(-6.62%)
Oct 28, 2016 5.284 5.382 5.108 5.167 13,435,683 -0.23(-4.34%)
Oct 27, 2016 5.626 5.734 5.362 5.401 13,517,115 -0.17(-2.98%)
Oct 26, 2016 5.343 5.568 5.304 5.568 7,535,071 +0.14(+2.52%)
Oct 25, 2016 5.616 5.704 5.411 5.431 11,313,744 -0.20(-3.47%)
Oct 24, 2016 5.900 5.900 5.460 5.626 8,473,066 -0.21(-3.52%)
Oct 21, 2016 5.831 5.929 5.763 5.831 7,988,261 -0.04(-0.67%)
Oct 20, 2016 5.694 5.900 5.626 5.870 6,822,175 +0.14(+2.39%)
Oct 19, 2016 5.743 5.861 5.597 5.734 7,683,307 +0.10(+1.73%)
Oct 18, 2016 5.792 5.821 5.568 5.636 6,210,772 -0.01(-0.17%)
Oct 17, 2016 5.743 5.841 5.597 5.646 5,884,588 -0.12(-2.03%)
Oct 14, 2016 5.861 5.919 5.714 5.763 6,049,943 -0.05(-0.84%)
Oct 13, 2016 5.812 5.929 5.616 5.812 9,881,857 -0.08(-1.33%)
Oct 12, 2016 5.929 5.997 5.880 5.890 7,805,941 -0.10(-1.63%)
Oct 11, 2016 6.154 6.232 5.919 5.988 12,782,666 -0.22(-3.62%)
Oct 10, 2016 6.105 6.271 6.105 6.212 9,117,183 +0.21(+3.58%)
Oct 07, 2016 6.134 6.241 5.948 5.997 10,076,882 -0.15(-2.38%)
Oct 06, 2016 6.036 6.359 5.939 6.144 22,133,306 +0.16(+2.61%)
Oct 05, 2016 6.007 6.134 5.870 5.988 17,407,852 +0.18(+3.03%)
Oct 04, 2016 6.134 6.241 5.724 5.812 13,181,252 -0.21(-3.57%)
Oct 03, 2016 6.183 6.212 5.880 6.027 15,011,691 -0.17(-2.68%)
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%)
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.