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

Noble Corp (NY: NE )

43.85 -0.53 (-1.18%)
Streaming Delayed Price Updated: 11:30 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 (%)
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%)
Dec 01, 2016 6.456 6.865 6.232 6.339 22,654,780 +0.26(+4.34%)
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%)
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.