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

Noble Corp (NY: NE )

43.82 -0.56 (-1.26%)
Streaming Delayed Price Updated: 1:44 PM 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 (%)
Mar 31, 2016 9.744 10.18 9.705 10.07 7,867,698 +0.31(+3.19%)
Mar 30, 2016 10.54 10.54 9.598 9.754 14,743,709 -0.50(-4.84%)
Mar 29, 2016 10.16 10.37 9.574 10.25 10,448,624 -0.18(-1.68%)
Mar 28, 2016 9.997 10.68 9.958 10.42 7,340,349 +0.28(+2.78%)
Mar 24, 2016 9.880 10.14 10.14 10.14 10,978,527 -0.13(-1.23%)
Mar 23, 2016 11.07 11.33 10.16 10.27 11,531,658 -0.96(-8.57%)
Mar 22, 2016 10.81 11.48 10.70 11.23 7,467,115 -0.19(-1.70%)
Mar 21, 2016 10.86 11.49 10.66 11.43 8,825,341 +0.50(+4.54%)
Mar 18, 2016 11.89 11.91 10.81 10.93 22,143,730 -0.62(-5.39%)
Mar 17, 2016 11.08 11.98 10.89 11.55 13,804,099 +0.59(+5.41%)
Mar 16, 2016 10.83 11.39 10.30 10.96 12,268,468 +0.33(+3.11%)
Mar 15, 2016 10.32 10.83 9.914 10.63 11,841,545 -0.01(-0.09%)
Mar 14, 2016 10.31 11.03 10.19 10.64 9,876,081 -0.20(-1.88%)
Mar 11, 2016 10.54 11.26 10.54 10.84 11,908,067 +0.13(+1.18%)
Mar 10, 2016 10.75 11.03 10.31 10.72 13,809,709 -0.31(-2.82%)
Mar 09, 2016 11.87 11.95 10.89 11.03 14,617,259 -0.58(-5.03%)
Mar 08, 2016 12.66 12.88 11.41 11.61 17,497,452 -1.58(-11.95%)
Mar 07, 2016 12.31 13.52 12.21 13.19 26,177,860 +0.38(+2.96%)
Mar 04, 2016 10.67 13.08 10.44 12.81 34,232,132 +2.36(+22.63%)
Mar 03, 2016 9.063 10.60 8.956 10.44 16,880,996 +1.41(+15.61%)
Mar 02, 2016 8.042 9.063 7.896 9.034 9,941,528 +1.01(+12.61%)
Mar 01, 2016 8.003 8.247 7.780 8.023 12,559,620 -0.08(-0.96%)
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%)
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.