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

Noble Corp (NY: NE )

46.42 +0.78 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2016 8.095 8.153 7.871 8.027 10,071,982 -0.09(-1.08%)
Jun 29, 2016 8.085 8.309 7.973 8.114 10,571,950 +0.18(+2.21%)
Jun 28, 2016 8.075 8.182 7.861 7.939 8,570,939 +0.12(+1.49%)
Jun 27, 2016 8.280 8.319 7.783 7.822 9,801,567 -0.63(-7.49%)
Jun 24, 2016 8.718 9.108 8.455 8.455 10,252,986 -0.83(-8.92%)
Jun 23, 2016 9.127 9.332 9.015 9.283 6,264,784 +0.34(+3.81%)
Jun 22, 2016 9.157 9.361 8.913 8.942 7,308,867 -0.10(-1.08%)
Jun 21, 2016 8.981 9.122 8.708 9.040 6,765,756 -0.01(-0.11%)
Jun 20, 2016 9.312 9.429 8.962 9.049 7,556,173 -0.08(-0.85%)
Jun 17, 2016 8.786 9.254 8.757 9.127 12,136,927 +0.48(+5.52%)
Jun 16, 2016 8.650 8.708 8.382 8.650 7,903,709 -0.15(-1.66%)
Jun 15, 2016 8.708 9.293 8.611 8.796 7,952,606 +0.03(+0.33%)
Jun 14, 2016 8.679 8.981 8.527 8.767 5,730,959 +0.02(+0.22%)
Jun 13, 2016 8.777 9.030 8.562 8.747 6,468,330 -0.16(-1.75%)
Jun 10, 2016 9.137 9.371 8.884 8.903 6,719,886 -0.47(-4.99%)
Jun 09, 2016 8.952 9.478 8.845 9.371 10,539,214 +0.20(+2.23%)
Jun 08, 2016 9.098 9.312 8.981 9.166 11,845,616 +0.22(+2.51%)
Jun 07, 2016 8.621 9.001 8.416 8.942 20,071,692 +0.38(+4.44%)
Jun 06, 2016 8.036 8.757 7.994 8.562 12,361,611 +0.70(+8.92%)
Jun 03, 2016 8.046 8.119 7.725 7.861 8,345,599 -0.18(-2.18%)
Jun 02, 2016 8.027 8.095 7.744 8.036 7,407,079 -0.10(-1.20%)
Jun 01, 2016 8.017 8.202 7.617 8.134 7,751,286 +0.01(+0.12%)
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%)
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%)
Jan 04, 2016 10.11 10.37 9.942 10.31 6,547,707 +0.26(+2.56%)
Dec 31, 2015 10.08 10.06 10.06 10.06 5,799,243 -0.08(-0.75%)
Dec 30, 2015 10.21 10.47 10.07 10.13 4,366,970 -0.30(-2.83%)
Dec 29, 2015 10.64 10.72 10.34 10.43 4,960,117 +0.04(+0.37%)
Dec 28, 2015 10.48 10.62 10.25 10.39 5,691,372 -0.29(-2.68%)
Dec 24, 2015 10.90 10.68 10.68 10.68 2,254,672 -0.17(-1.58%)
Dec 23, 2015 10.64 10.93 10.39 10.85 9,041,902 +0.57(+5.57%)
Dec 22, 2015 10.39 10.56 10.22 10.28 9,414,945 -0.03(-0.28%)
Dec 21, 2015 10.59 10.71 10.24 10.30 7,355,761 -0.26(-2.44%)
Dec 18, 2015 11.38 11.38 10.55 10.56 13,386,220 -0.84(-7.36%)
Dec 17, 2015 11.87 11.95 11.35 11.40 6,560,512 -0.51(-4.32%)
Dec 16, 2015 12.00 12.31 11.81 11.91 4,947,889 -0.31(-2.57%)
Dec 15, 2015 11.66 12.25 11.58 12.23 7,864,313 +0.80(+7.01%)
Dec 14, 2015 11.30 11.50 11.17 11.43 7,238,875 +0.09(+0.76%)
Dec 11, 2015 11.34 11.46 11.26 11.34 6,937,756 -0.31(-2.70%)
Dec 10, 2015 11.18 11.67 11.12 11.66 7,075,055 +0.41(+3.64%)
Dec 09, 2015 11.44 11.59 11.00 11.25 6,825,312 -0.15(-1.34%)
Dec 08, 2015 10.98 11.53 10.89 11.40 7,450,834 +0.15(+1.36%)
Dec 07, 2015 11.32 11.32 10.81 11.25 8,009,722 -0.49(-4.14%)
Dec 04, 2015 12.01 12.21 11.61 11.73 7,692,687 -0.56(-4.57%)
Dec 03, 2015 12.38 12.41 12.07 12.30 7,243,021 +0.01(+0.08%)
Dec 02, 2015 12.58 12.87 12.20 12.29 6,326,353 -0.57(-4.45%)
Dec 01, 2015 12.60 12.92 12.30 12.86 6,300,918 +0.21(+1.66%)
Nov 30, 2015 13.08 13.14 12.42 12.65 14,977,888 -0.21(-1.63%)
Nov 27, 2015 13.18 13.31 12.75 12.86 3,095,391 -0.51(-3.78%)
Nov 25, 2015 13.30 13.36 13.36 13.36 5,779,940 +0.01(+0.07%)
Nov 24, 2015 13.01 13.55 12.86 13.35 8,235,797 +0.52(+4.09%)
Nov 23, 2015 12.49 12.92 12.38 12.83 6,785,200 +0.29(+2.28%)
Nov 20, 2015 12.78 12.99 12.47 12.54 7,666,466 -0.19(-1.50%)
Nov 19, 2015 13.09 13.13 12.48 12.73 9,565,324 -0.51(-3.82%)
Nov 18, 2015 12.66 13.25 12.66 13.24 11,770,185 +0.73(+5.87%)
Nov 17, 2015 12.41 12.75 12.26 12.51 8,831,530 -0.01(-0.08%)
Nov 16, 2015 12.19 12.57 11.98 12.52 9,278,730 +0.30(+2.42%)
Nov 13, 2015 12.21 12.44 11.92 12.22 9,488,373 -0.20(-1.61%)
Nov 12, 2015 12.41 12.79 12.14 12.42 10,351,296 -0.29(-2.25%)
Nov 11, 2015 13.15 13.27 12.50 12.71 9,380,326 -0.42(-3.20%)
Nov 10, 2015 12.90 13.29 12.90 13.13 9,201,442 +0.13(+1.03%)
Nov 09, 2015 12.88 13.33 12.80 12.99 10,978,777 +0.09(+0.66%)
Nov 06, 2015 12.92 13.33 12.64 12.91 11,122,820 -0.17(-1.31%)
Nov 05, 2015 13.28 13.40 12.92 13.08 11,543,269 -0.27(-2.00%)
Nov 04, 2015 13.58 13.74 13.26 13.34 10,822,348 -0.21(-1.55%)
Nov 03, 2015 13.61 13.90 13.29 13.55 15,033,241 +0.04(+0.28%)
Nov 02, 2015 12.77 13.95 12.70 13.52 15,156,997 +0.68(+5.27%)
Oct 30, 2015 12.49 12.91 12.26 12.84 8,877,612 +0.46(+3.69%)
Oct 29, 2015 12.36 13.02 11.92 12.38 15,804,108 +0.47(+3.92%)
Oct 28, 2015 11.77 12.24 11.50 11.91 9,907,403 +0.25(+2.18%)
Oct 27, 2015 11.77 11.98 11.48 11.66 8,164,975 -0.30(-2.52%)
Oct 26, 2015 12.21 12.39 11.84 11.96 7,708,312 -0.24(-2.01%)
Oct 23, 2015 12.13 12.46 11.83 12.21 11,345,376 -0.06(-0.46%)
Oct 22, 2015 12.29 12.43 11.90 12.26 8,657,185 +0.22(+1.80%)
Oct 21, 2015 12.15 12.38 12.01 12.05 8,106,942 -0.22(-1.77%)
Oct 20, 2015 11.69 12.41 11.64 12.26 10,835,697 +0.58(+5.00%)
Oct 19, 2015 11.58 11.92 11.49 11.68 9,720,472 -0.12(-1.04%)
Oct 16, 2015 11.64 11.81 11.24 11.80 12,551,096 +0.20(+1.70%)
Oct 15, 2015 11.41 11.60 10.98 11.60 13,092,105 +0.05(+0.41%)
Oct 14, 2015 11.41 11.69 11.20 11.56 10,106,759 +0.19(+1.66%)
Oct 13, 2015 11.22 11.60 11.09 11.37 7,695,990 +0.04(+0.33%)
Oct 12, 2015 12.26 12.26 11.20 11.33 11,456,880 -0.94(-7.67%)
Oct 09, 2015 12.35 12.40 11.92 12.27 8,901,113 +0.06(+0.46%)
Oct 08, 2015 12.12 12.43 11.66 12.22 11,117,226 +0.07(+0.54%)
Oct 07, 2015 12.60 12.71 11.46 12.15 16,387,185 -0.07(-0.54%)
Oct 06, 2015 11.48 12.59 11.37 12.22 20,973,530 +0.84(+7.37%)
Oct 05, 2015 11.16 11.76 10.87 11.38 15,047,478 +0.57(+5.32%)
Oct 02, 2015 9.861 10.83 9.739 10.80 13,480,539 +0.81(+8.11%)
Oct 01, 2015 10.51 10.77 9.843 9.993 11,134,995 -0.28(-2.75%)
Sep 30, 2015 10.37 10.60 10.08 10.28 11,308,954 -0.04(-0.37%)
Sep 29, 2015 10.01 10.45 9.890 10.31 9,656,645 +0.46(+4.68%)
Sep 28, 2015 10.13 10.17 9.763 9.852 7,626,495 -0.44(-4.30%)
Sep 25, 2015 10.56 10.64 10.16 10.29 6,669,715 -0.18(-1.71%)
Sep 24, 2015 10.24 10.64 10.16 10.47 9,443,968 +0.15(+1.46%)
Sep 23, 2015 10.65 10.71 10.25 10.32 7,587,348 -0.27(-2.58%)
Sep 22, 2015 10.53 10.89 10.41 10.60 8,136,813 -0.13(-1.23%)
Sep 21, 2015 10.91 10.96 10.51 10.73 9,778,251 -0.08(-0.70%)
Sep 18, 2015 11.84 11.84 10.80 10.80 15,845,990 -1.29(-10.67%)
Sep 17, 2015 12.04 12.50 11.78 12.09 11,142,489 +0.00(+0.00%)
Sep 16, 2015 11.52 12.14 11.52 12.09 11,684,714 +0.71(+6.20%)
Sep 15, 2015 11.08 11.41 11.00 11.39 8,204,552 +0.41(+3.69%)
Sep 14, 2015 10.89 11.11 10.78 10.98 6,562,919 -0.09(-0.85%)
Sep 11, 2015 11.05 11.14 10.72 11.08 8,067,879 -0.24(-2.16%)
Sep 10, 2015 11.12 11.65 10.84 11.32 9,906,512 +0.24(+2.12%)
Sep 09, 2015 11.83 12.15 10.97 11.09 16,492,015 -0.64(-5.46%)
Sep 08, 2015 11.72 11.81 11.42 11.73 8,496,060 +0.14(+1.22%)
Sep 04, 2015 11.84 11.59 11.59 11.59 7,850,097 -0.38(-3.15%)
Sep 03, 2015 11.87 12.31 11.71 11.96 11,242,374 +0.12(+1.03%)
Sep 02, 2015 12.09 12.13 11.18 11.84 11,285,701 -0.12(-1.02%)
Sep 01, 2015 11.81 12.26 11.69 11.96 12,743,816 -0.30(-2.46%)
Aug 31, 2015 11.84 12.33 11.53 12.26 10,120,053 +0.19(+1.56%)
Aug 28, 2015 11.27 12.52 11.23 12.07 10,726,252 +0.40(+3.47%)
Aug 27, 2015 10.70 11.72 10.65 11.67 10,681,115 +1.26(+12.13%)
Aug 26, 2015 10.58 10.80 10.09 10.41 8,820,501 -0.05(-0.45%)
Aug 25, 2015 11.02 11.02 10.44 10.45 7,661,766 +0.04(+0.36%)
Aug 24, 2015 10.18 11.04 9.909 10.42 11,517,119 -0.56(-5.06%)
Aug 21, 2015 11.41 11.78 10.94 10.97 10,115,370 -0.44(-3.88%)
Aug 20, 2015 11.69 11.96 11.36 11.42 5,222,769 -0.26(-2.26%)
Aug 19, 2015 11.82 12.03 11.51 11.68 8,529,677 -0.35(-2.90%)
Aug 18, 2015 11.79 12.14 11.66 12.03 6,014,954 +0.18(+1.51%)
Aug 17, 2015 11.52 11.88 11.31 11.85 9,083,088 +0.36(+3.11%)
Aug 14, 2015 12.04 12.20 11.32 11.49 8,604,050 -0.55(-4.54%)
Aug 13, 2015 12.59 12.60 11.83 12.04 9,036,944 -0.78(-6.10%)
Aug 12, 2015 12.33 12.86 12.26 12.82 11,161,393 +0.48(+3.89%)
Aug 11, 2015 11.93 12.45 11.83 12.34 10,520,277 -0.24(-1.87%)
Aug 10, 2015 11.51 12.66 11.29 12.57 13,370,391 +1.15(+10.06%)
Aug 07, 2015 11.43 11.90 11.35 11.42 11,877,923 -0.24(-2.02%)
Aug 06, 2015 11.02 11.80 10.70 11.66 12,103,035 +0.63(+5.72%)
Aug 05, 2015 11.09 11.30 10.77 11.03 11,918,238 +0.23(+2.09%)
Aug 04, 2015 11.15 11.32 10.74 10.80 10,527,918 -0.19(-1.71%)
Aug 03, 2015 11.08 11.51 10.86 10.99 11,688,723 -0.26(-2.34%)
Jul 31, 2015 11.71 11.78 11.23 11.26 14,308,895 -0.41(-3.55%)
Jul 30, 2015 12.56 12.80 11.41 11.67 24,894,792 -0.45(-3.69%)
Jul 29, 2015 11.47 12.27 11.35 12.12 15,981,338 +0.61(+5.33%)
Jul 28, 2015 11.27 11.66 11.02 11.50 10,091,236 +0.34(+3.03%)
Jul 27, 2015 11.06 11.46 10.89 11.17 11,303,013 -0.05(-0.49%)
Jul 24, 2015 11.85 11.85 10.99 11.22 15,318,221 -0.65(-5.47%)
Jul 23, 2015 11.81 12.15 11.63 11.87 11,460,634 +0.13(+1.09%)
Jul 22, 2015 11.55 11.89 11.47 11.74 12,583,848 +0.03(+0.23%)
Jul 21, 2015 12.00 12.36 11.67 11.71 13,170,609 -0.16(-1.39%)
Jul 20, 2015 12.53 12.53 11.73 11.88 12,591,630 -0.35(-2.84%)
Jul 17, 2015 12.82 12.85 12.22 12.23 45,760,712 -0.62(-4.84%)
Jul 16, 2015 12.94 13.14 12.72 12.85 11,822,341 +0.05(+0.36%)
Jul 15, 2015 13.15 13.46 12.79 12.80 15,056,228 -0.54(-4.05%)
Jul 14, 2015 13.06 13.76 13.06 13.34 7,314,900 +0.05(+0.34%)
Jul 13, 2015 13.05 13.44 13.02 13.30 7,080,525 +0.22(+1.68%)
Jul 10, 2015 13.77 13.95 13.06 13.08 10,523,276 -0.57(-4.16%)
Jul 09, 2015 13.89 14.01 13.63 13.65 12,540,061 +0.09(+0.68%)
Jul 08, 2015 13.91 13.98 13.45 13.55 12,309,752 -0.42(-3.01%)
Jul 07, 2015 13.42 14.08 12.96 13.98 14,809,355 +0.44(+3.25%)
Jul 06, 2015 13.32 13.76 13.29 13.54 10,668,490 -0.26(-1.86%)
Jul 02, 2015 13.76 13.79 13.79 13.79 6,855,685 +0.11(+0.80%)
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.