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

Noble Corp (NY: NE )

35.84 -0.33 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.041 8.099 7.818 7.973 10,139,455 -0.09(-1.08%)
Jun 29, 2016 8.031 8.254 7.920 8.060 10,642,772 +0.17(+2.21%)
Jun 28, 2016 8.022 8.128 7.809 7.886 8,628,357 +0.12(+1.49%)
Jun 27, 2016 8.225 8.263 7.731 7.770 9,867,228 -0.63(-7.49%)
Jun 24, 2016 8.660 9.047 8.399 8.399 10,321,671 -0.82(-8.92%)
Jun 23, 2016 9.067 9.270 8.955 9.221 6,306,752 +0.34(+3.81%)
Jun 22, 2016 9.096 9.299 8.854 8.883 7,357,830 -0.10(-1.08%)
Jun 21, 2016 8.921 9.062 8.650 8.979 6,811,081 -0.01(-0.11%)
Jun 20, 2016 9.250 9.367 8.902 8.989 7,606,792 -0.08(-0.85%)
Jun 17, 2016 8.728 9.192 8.699 9.067 12,218,233 +0.47(+5.52%)
Jun 16, 2016 8.592 8.650 8.326 8.592 7,956,657 -0.15(-1.66%)
Jun 15, 2016 8.650 9.231 8.554 8.738 8,005,881 +0.03(+0.33%)
Jun 14, 2016 8.621 8.921 8.470 8.709 5,769,351 +0.02(+0.22%)
Jun 13, 2016 8.718 8.970 8.505 8.689 6,511,662 -0.15(-1.75%)
Jun 10, 2016 9.076 9.308 8.825 8.844 6,764,903 -0.46(-4.99%)
Jun 09, 2016 8.892 9.415 8.786 9.308 10,609,817 +0.20(+2.23%)
Jun 08, 2016 9.038 9.250 8.921 9.105 11,924,971 +0.22(+2.51%)
Jun 07, 2016 8.563 8.941 8.360 8.883 20,206,154 +0.38(+4.44%)
Jun 06, 2016 7.983 8.699 7.941 8.505 12,444,423 +0.70(+8.92%)
Jun 03, 2016 7.992 8.065 7.673 7.809 8,401,507 -0.17(-2.18%)
Jun 02, 2016 7.973 8.041 7.693 7.983 7,456,700 -0.10(-1.20%)
Jun 01, 2016 7.963 8.147 7.567 8.080 7,803,212 +0.01(+0.12%)
May 31, 2016 8.215 8.525 8.002 8.070 9,544,582 -0.12(-1.42%)
May 27, 2016 8.109 8.186 8.186 8.186 6,427,864 +0.06(+0.71%)
May 26, 2016 8.718 8.763 8.089 8.128 9,842,108 -0.40(-4.65%)
May 25, 2016 8.099 8.597 8.089 8.525 9,549,411 +0.53(+6.66%)
May 24, 2016 8.128 8.186 7.751 7.992 9,590,703 -0.03(-0.36%)
May 23, 2016 8.302 8.331 7.915 8.022 6,151,703 -0.37(-4.38%)
May 20, 2016 8.186 8.544 8.176 8.389 5,433,686 +0.14(+1.64%)
May 19, 2016 8.447 8.467 8.051 8.254 9,019,831 -0.32(-3.72%)
May 18, 2016 8.863 9.134 8.515 8.573 6,861,647 -0.34(-3.80%)
May 17, 2016 8.815 9.173 8.767 8.912 8,271,326 +0.07(+0.77%)
May 16, 2016 8.699 9.105 8.689 8.844 7,676,735 +0.33(+3.86%)
May 13, 2016 8.709 8.989 8.389 8.515 10,761,691 -0.25(-2.87%)
May 12, 2016 9.202 9.289 8.631 8.767 9,671,052 -0.25(-2.79%)
May 11, 2016 8.989 9.367 8.631 9.018 17,962,730 -0.09(-0.96%)
May 10, 2016 9.221 9.328 9.086 9.105 8,780,200 +0.15(+1.62%)
May 09, 2016 9.628 9.637 8.815 8.960 14,140,156 -0.84(-8.59%)
May 06, 2016 9.386 9.889 9.308 9.802 12,676,149 +0.37(+3.90%)
May 05, 2016 10.09 10.12 9.371 9.434 12,365,039 -0.30(-3.08%)
May 04, 2016 10.15 10.37 9.521 9.734 14,092,809 -0.37(-3.64%)
May 03, 2016 10.50 10.50 9.899 10.10 15,596,015 -0.57(-5.35%)
May 02, 2016 10.89 10.98 10.38 10.67 11,472,167 -0.19(-1.78%)
Apr 29, 2016 11.06 11.34 10.50 10.87 16,701,584 -0.04(-0.35%)
Apr 28, 2016 11.51 11.55 10.77 10.90 16,299,336 -0.69(-5.93%)
Apr 27, 2016 11.11 11.79 10.99 11.59 13,443,152 +0.53(+4.81%)
Apr 26, 2016 10.74 11.10 10.38 11.06 11,214,364 +0.46(+4.38%)
Apr 25, 2016 11.06 11.14 10.45 10.60 10,337,305 -0.63(-5.60%)
Apr 22, 2016 10.87 11.77 10.86 11.22 10,429,834 +0.39(+3.57%)
Apr 21, 2016 11.28 11.41 10.76 10.84 9,830,424 -0.34(-3.03%)
Apr 20, 2016 10.92 11.66 10.91 11.18 10,116,966 +0.00(+0.00%)
Apr 19, 2016 10.18 11.53 10.13 11.18 13,147,065 +1.13(+11.27%)
Apr 18, 2016 9.589 10.19 9.367 10.04 7,035,376 +0.06(+0.58%)
Apr 15, 2016 9.696 10.19 9.421 9.986 13,570,203 +0.13(+1.28%)
Apr 14, 2016 10.61 10.69 9.696 9.860 12,428,659 -0.64(-6.08%)
Apr 13, 2016 10.51 10.81 10.24 10.50 7,281,534 +0.02(+0.18%)
Apr 12, 2016 9.725 10.51 9.410 10.48 11,796,592 +1.03(+10.85%)
Apr 11, 2016 9.337 9.647 9.317 9.454 10,250,880 +0.20(+2.20%)
Apr 08, 2016 9.221 9.434 9.202 9.250 8,616,218 +0.17(+1.92%)
Apr 07, 2016 9.425 9.599 8.878 9.076 10,558,462 -0.39(-4.09%)
Apr 06, 2016 9.637 9.734 9.192 9.463 7,506,180 -0.02(-0.20%)
Apr 05, 2016 9.202 9.686 9.134 9.483 11,192,743 +0.17(+1.87%)
Apr 04, 2016 9.599 9.889 9.231 9.308 10,542,136 -0.30(-3.12%)
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.