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

Noble Corp (NY: NE )

43.65 -0.73 (-1.64%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2016 8.270 8.582 8.056 8.124 9,481,068 -0.12(-1.42%)
May 27, 2016 8.163 8.241 8.241 8.241 6,385,090 +0.06(+0.71%)
May 26, 2016 8.777 8.822 8.143 8.182 9,776,613 -0.40(-4.65%)
May 25, 2016 8.153 8.655 8.143 8.582 9,485,864 +0.54(+6.66%)
May 24, 2016 8.182 8.241 7.803 8.046 9,526,882 -0.03(-0.36%)
May 23, 2016 8.358 8.387 7.968 8.075 6,110,766 -0.37(-4.38%)
May 20, 2016 8.241 8.601 8.231 8.445 5,397,528 +0.14(+1.64%)
May 19, 2016 8.504 8.523 8.104 8.309 8,959,809 -0.32(-3.72%)
May 18, 2016 8.923 9.195 8.572 8.630 6,815,986 -0.34(-3.80%)
May 17, 2016 8.874 9.234 8.825 8.971 8,216,285 +0.07(+0.77%)
May 16, 2016 8.757 9.166 8.747 8.903 7,625,651 +0.33(+3.86%)
May 13, 2016 8.767 9.049 8.445 8.572 10,690,077 -0.25(-2.87%)
May 12, 2016 9.264 9.351 8.689 8.825 9,606,696 -0.25(-2.79%)
May 11, 2016 9.049 9.429 8.689 9.079 17,843,196 -0.09(-0.96%)
May 10, 2016 9.283 9.390 9.147 9.166 8,721,772 +0.15(+1.62%)
May 09, 2016 9.692 9.702 8.874 9.020 14,046,060 -0.85(-8.59%)
May 06, 2016 9.449 9.955 9.371 9.868 12,591,796 +0.37(+3.90%)
May 05, 2016 10.16 10.19 9.434 9.497 12,282,756 -0.30(-3.08%)
May 04, 2016 10.22 10.44 9.585 9.799 13,999,029 -0.37(-3.64%)
May 03, 2016 10.57 10.57 9.965 10.17 15,492,232 -0.57(-5.35%)
May 02, 2016 10.96 11.06 10.45 10.74 11,395,825 -0.19(-1.78%)
Apr 29, 2016 11.13 11.42 10.57 10.94 16,590,443 -0.04(-0.36%)
Apr 28, 2016 11.59 11.63 10.84 10.98 16,190,872 -0.67(-5.77%)
Apr 27, 2016 11.16 11.85 11.05 11.65 13,376,028 +0.53(+4.81%)
Apr 26, 2016 10.79 11.16 10.43 11.12 11,158,368 +0.47(+4.38%)
Apr 25, 2016 11.12 11.19 10.50 10.65 10,285,689 -0.63(-5.60%)
Apr 22, 2016 10.92 11.83 10.91 11.28 10,377,756 +0.39(+3.57%)
Apr 21, 2016 11.34 11.47 10.81 10.89 9,781,339 -0.34(-3.03%)
Apr 20, 2016 10.98 11.71 10.97 11.23 10,066,450 +0.00(+0.00%)
Apr 19, 2016 10.23 11.59 10.18 11.23 13,081,419 +1.14(+11.27%)
Apr 18, 2016 9.637 10.24 9.414 10.09 7,000,247 +0.06(+0.58%)
Apr 15, 2016 9.744 10.24 9.468 10.04 13,502,444 +0.13(+1.28%)
Apr 14, 2016 10.66 10.75 9.744 9.909 12,366,600 -0.64(-6.08%)
Apr 13, 2016 10.56 10.86 10.29 10.55 7,245,176 +0.02(+0.18%)
Apr 12, 2016 9.773 10.56 9.457 10.53 11,737,689 +1.03(+10.85%)
Apr 11, 2016 9.384 9.696 9.363 9.501 10,199,695 +0.20(+2.20%)
Apr 08, 2016 9.268 9.482 9.248 9.297 8,573,195 +0.18(+1.92%)
Apr 07, 2016 9.472 9.647 8.922 9.122 10,505,741 -0.39(-4.09%)
Apr 06, 2016 9.686 9.783 9.238 9.511 7,468,700 -0.02(-0.20%)
Apr 05, 2016 9.248 9.734 9.180 9.530 11,136,855 +0.18(+1.87%)
Apr 04, 2016 9.647 9.939 9.277 9.355 10,489,497 -0.30(-3.12%)
Apr 01, 2016 9.764 9.890 9.193 9.657 12,512,918 -0.41(-4.06%)
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%)
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.