Indicators

Noble Corp (NY: NE )

47.71 +0.04 (+0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.62	15.81	15.33	15.33	21,419,402	-0.35(-2.22%)
May 28, 2015	15.68	15.76	15.40	15.68	7,111,238	-0.10(-0.64%)
May 27, 2015	15.64	15.91	15.41	15.78	6,318,628	+0.13(+0.82%)
May 26, 2015	15.93	16.18	15.51	15.65	9,831,013	-0.53(-3.28%)
May 22, 2015	15.90	16.18	16.18	16.18	5,488,001	+0.05(+0.28%)
May 21, 2015	15.68	16.28	15.44	16.13	7,141,389	+0.70(+4.50%)
May 20, 2015	15.27	15.57	15.05	15.44	6,749,723	+0.22(+1.44%)
May 19, 2015	15.24	15.27	14.80	15.22	8,649,321	-0.28(-1.83%)
May 18, 2015	15.65	15.65	15.10	15.50	5,786,302	-0.15(-0.94%)
May 15, 2015	15.57	15.91	15.20	15.65	10,245,351	+0.00(+0.00%)
May 14, 2015	16.33	16.55	15.57	15.65	8,454,564	-0.72(-4.42%)
May 13, 2015	16.17	16.46	15.89	16.37	10,198,213	+0.27(+1.65%)
May 12, 2015	15.79	16.30	15.71	16.11	8,452,007	+0.42(+2.68%)
May 11, 2015	15.70	15.82	15.37	15.69	8,359,558	+0.04(+0.23%)
May 08, 2015	15.21	15.67	14.75	15.65	9,114,559	+0.63(+4.20%)
May 07, 2015	15.94	15.97	14.95	15.02	12,465,994	-1.06(-6.60%)
May 06, 2015	16.46	16.46	15.80	16.08	10,829,750	-0.03(-0.17%)
May 05, 2015	16.15	16.50	16.00	16.11	13,452,931	+0.22(+1.38%)
May 04, 2015	16.10	16.26	15.79	15.89	10,650,906	-0.11(-0.69%)

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.