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

Noble Corp (NY: NE )

42.60 -0.07 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2016 5.728 5.728 5.728 0 -0.16(-2.79%)
Dec 29, 2016 5.902 5.990 5.835 5.893 4,551,840 -0.02(-0.33%)
Dec 28, 2016 6.048 6.125 5.873 5.912 4,014,635 -0.11(-1.77%)
Dec 27, 2016 5.980 6.164 5.951 6.019 4,686,822 +0.06(+0.97%)
Dec 23, 2016 5.961 5.961 5.961 0 -0.04(-0.65%)
Dec 22, 2016 6.028 6.101 5.941 5.999 10,062,026 -0.03(-0.48%)
Dec 21, 2016 6.251 6.299 5.941 6.028 11,347,480 -0.22(-3.56%)
Dec 20, 2016 6.502 6.599 6.231 6.251 7,967,981 -0.16(-2.56%)
Dec 19, 2016 6.338 6.565 6.212 6.415 7,000,640 +0.03(+0.45%)
Dec 16, 2016 6.193 6.551 6.086 6.386 13,218,734 +0.10(+1.54%)
Dec 15, 2016 6.135 6.338 6.057 6.290 13,348,404 +0.04(+0.62%)
Dec 14, 2016 6.744 6.812 6.202 6.251 16,331,328 -0.65(-9.40%)
Dec 13, 2016 7.102 7.170 6.668 6.899 16,432,449 -0.10(-1.38%)
Dec 12, 2016 7.954 8.099 6.938 6.996 35,731,716 -0.40(-5.37%)
Dec 09, 2016 6.599 7.528 6.570 7.393 24,403,610 +0.90(+13.86%)
Dec 08, 2016 6.464 6.643 6.231 6.493 11,257,535 +0.16(+2.60%)
Dec 07, 2016 6.551 6.551 6.280 6.328 12,377,021 -0.28(-4.25%)
Dec 06, 2016 6.154 6.686 6.052 6.609 12,924,635 +0.32(+5.08%)
Dec 05, 2016 6.241 6.328 6.081 6.290 9,657,489 +0.32(+5.35%)
Dec 02, 2016 6.299 6.415 5.902 5.970 10,685,909 -0.31(-4.93%)
Dec 01, 2016 6.396 6.800 6.173 6.280 22,868,856 +0.26(+4.34%)
Nov 30, 2016 5.864 6.241 5.748 6.019 24,144,546 +0.85(+16.48%)
Nov 29, 2016 5.293 5.293 5.032 5.167 14,500,079 -0.28(-5.15%)
Nov 28, 2016 5.564 5.602 5.428 5.448 8,453,183 -0.09(-1.57%)
Nov 25, 2016 5.661 5.699 5.467 5.535 4,238,467 -0.20(-3.54%)
Nov 23, 2016 5.738 5.738 5.738 0 +0.21(+3.85%)
Nov 22, 2016 5.535 5.661 5.341 5.525 11,647,828 +0.01(+0.18%)
Nov 21, 2016 5.583 5.670 5.448 5.515 9,658,002 +0.15(+2.70%)
Nov 18, 2016 5.244 5.501 5.244 5.370 12,420,626 +0.15(+2.78%)
Nov 17, 2016 5.370 5.554 5.172 5.225 9,278,059 -0.08(-1.46%)
Nov 16, 2016 5.109 5.424 5.080 5.303 12,666,501 +0.02(+0.37%)
Nov 15, 2016 5.148 5.351 5.124 5.283 14,714,514 +0.21(+4.20%)
Nov 14, 2016 4.732 5.099 4.722 5.070 8,235,072 +0.29(+6.07%)
Nov 11, 2016 4.838 4.877 4.567 4.780 8,766,685 -0.14(-2.76%)
Nov 10, 2016 4.712 5.027 4.674 4.915 15,518,437 +0.20(+4.31%)
Nov 09, 2016 4.490 4.775 4.451 4.712 15,413,922 +0.22(+4.96%)
Nov 08, 2016 4.548 4.616 4.354 4.490 19,289,034 -0.10(-2.11%)
Nov 07, 2016 4.616 4.654 4.480 4.587 10,580,945 +0.07(+1.50%)
Nov 04, 2016 4.683 4.722 4.306 4.519 18,721,514 -0.34(-6.97%)
Nov 03, 2016 4.528 4.877 4.528 4.857 13,218,007 +0.36(+7.96%)
Nov 02, 2016 4.664 4.703 4.461 4.499 11,651,402 -0.23(-4.91%)
Nov 01, 2016 4.867 4.935 4.674 4.732 14,908,881 -0.05(-1.01%)
Oct 31, 2016 5.099 5.128 4.664 4.780 35,832,604 -0.34(-6.62%)
Oct 28, 2016 5.235 5.332 5.061 5.119 13,562,644 -0.23(-4.34%)
Oct 27, 2016 5.573 5.680 5.312 5.351 13,644,846 -0.16(-2.98%)
Oct 26, 2016 5.293 5.515 5.254 5.515 7,606,274 +0.14(+2.52%)
Oct 25, 2016 5.564 5.651 5.361 5.380 11,420,653 -0.19(-3.47%)
Oct 24, 2016 5.844 5.844 5.409 5.573 8,553,133 -0.20(-3.52%)
Oct 21, 2016 5.777 5.873 5.709 5.777 8,063,747 -0.04(-0.67%)
Oct 20, 2016 5.641 5.844 5.573 5.815 6,886,642 +0.14(+2.39%)
Oct 19, 2016 5.690 5.806 5.544 5.680 7,755,911 +0.10(+1.73%)
Oct 18, 2016 5.738 5.767 5.515 5.583 6,269,461 -0.01(-0.17%)
Oct 17, 2016 5.690 5.786 5.544 5.593 5,940,195 -0.12(-2.03%)
Oct 14, 2016 5.806 5.864 5.661 5.709 6,107,113 -0.05(-0.84%)
Oct 13, 2016 5.757 5.873 5.564 5.757 9,975,236 -0.08(-1.33%)
Oct 12, 2016 5.873 5.941 5.825 5.835 7,879,704 -0.10(-1.63%)
Oct 11, 2016 6.096 6.173 5.864 5.931 12,903,456 -0.22(-3.62%)
Oct 10, 2016 6.048 6.212 6.048 6.154 9,203,336 +0.21(+3.58%)
Oct 07, 2016 6.077 6.183 5.893 5.941 10,172,104 -0.15(-2.38%)
Oct 06, 2016 5.980 6.299 5.883 6.086 22,342,456 +0.15(+2.61%)
Oct 05, 2016 5.951 6.077 5.815 5.931 17,572,350 +0.17(+3.03%)
Oct 04, 2016 6.077 6.183 5.670 5.757 13,305,809 -0.21(-3.57%)
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.