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

Noble Corp (NY: NE )

42.87 +0.54 (+1.28%)
Streaming Delayed Price Updated: 11:57 AM EDT, Jun 6, 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 (%)
Oct 31, 2017 3.967 4.045 3.938 4.025 4,419,859 +0.06(+1.46%)
Oct 30, 2017 3.870 4.064 3.841 3.967 6,021,647 +0.11(+2.76%)
Oct 27, 2017 3.832 3.880 3.677 3.861 6,659,807 +0.03(+0.76%)
Oct 26, 2017 3.861 3.899 3.754 3.832 5,792,054 -0.03(-0.75%)
Oct 25, 2017 3.745 3.890 3.648 3.861 6,464,769 +0.10(+2.57%)
Oct 24, 2017 3.677 3.812 3.619 3.764 7,540,700 +0.15(+4.01%)
Oct 23, 2017 3.658 3.725 3.600 3.619 5,038,886 -0.04(-1.06%)
Oct 20, 2017 3.841 3.851 3.643 3.658 5,688,514 -0.15(-4.06%)
Oct 19, 2017 3.793 3.948 3.745 3.812 4,832,774 -0.03(-0.76%)
Oct 18, 2017 3.890 3.893 3.764 3.841 7,238,391 -0.08(-1.98%)
Oct 17, 2017 3.919 4.035 3.899 3.919 6,041,794 +0.02(+0.50%)
Oct 16, 2017 3.919 3.987 3.880 3.899 5,401,922 +0.07(+1.77%)
Oct 13, 2017 3.735 3.938 3.725 3.832 7,913,783 +0.15(+3.94%)
Oct 12, 2017 3.638 3.706 3.551 3.687 7,231,583 -0.02(-0.52%)
Oct 11, 2017 3.764 3.819 3.658 3.706 7,224,240 -0.06(-1.54%)
Oct 10, 2017 3.929 4.016 3.745 3.764 10,958,527 -0.14(-3.47%)
Oct 09, 2017 4.025 4.102 3.870 3.899 7,696,982 -0.10(-2.42%)
Oct 06, 2017 4.277 4.296 3.967 3.996 12,080,578 -0.36(-8.22%)
Oct 05, 2017 4.267 4.364 4.228 4.354 9,603,293 +0.11(+2.51%)
Oct 04, 2017 4.238 4.388 4.209 4.248 8,169,013 -0.05(-1.13%)
Oct 03, 2017 4.335 4.335 4.175 4.296 8,069,857 -0.04(-0.89%)
Oct 02, 2017 4.354 4.422 4.267 4.335 8,687,219 -0.12(-2.61%)
Sep 29, 2017 4.383 4.461 4.316 4.451 5,623,683 +0.06(+1.32%)
Sep 28, 2017 4.567 4.587 4.364 4.393 11,633,372 -0.08(-1.73%)
Sep 27, 2017 4.499 4.224 4.470 9,588,141 +0.12(+2.67%)
Sep 26, 2017 4.248 4.441 4.228 4.354 8,489,468 +0.05(+1.12%)
Sep 25, 2017 4.132 4.499 4.132 4.306 16,332,123 +0.31(+7.75%)
Sep 22, 2017 3.899 4.083 3.899 3.996 7,215,899 +0.05(+1.23%)
Sep 21, 2017 4.093 4.112 3.871 3.948 9,476,935 -0.16(-4.00%)
Sep 20, 2017 3.919 4.190 3.919 4.112 8,205,207 +0.23(+5.99%)
Sep 19, 2017 3.938 3.948 3.832 3.880 5,545,084 +0.00(+0.00%)
Sep 18, 2017 3.803 3.938 3.735 3.880 7,595,861 +0.05(+1.26%)
Sep 15, 2017 3.764 3.841 3.614 3.832 9,524,216 +0.09(+2.33%)
Sep 14, 2017 3.861 3.919 3.706 3.745 6,847,297 -0.01(-0.26%)
Sep 13, 2017 3.580 3.880 3.580 3.754 9,657,760 +0.21(+6.01%)
Sep 12, 2017 3.377 3.600 3.338 3.541 6,647,304 +0.18(+5.48%)
Sep 11, 2017 3.309 3.377 3.232 3.358 6,801,488 +0.03(+0.87%)
Sep 08, 2017 3.329 3.348 3.217 3.329 4,289,835 -0.02(-0.58%)
Sep 07, 2017 3.425 3.493 3.300 3.348 5,351,569 -0.12(-3.35%)
Sep 06, 2017 3.435 3.532 3.425 3.464 4,462,780 +0.07(+1.99%)
Sep 05, 2017 3.377 3.425 3.329 3.396 5,180,365 +0.09(+2.63%)
Sep 01, 2017 3.164 3.338 3.116 3.309 6,432,785 +0.15(+4.91%)
Aug 31, 2017 3.280 3.309 3.145 3.154 6,950,431 -0.09(-2.69%)
Aug 30, 2017 3.319 3.348 3.154 3.242 6,600,960 -0.09(-2.62%)
Aug 29, 2017 3.164 3.377 3.145 3.329 6,734,247 +0.12(+3.61%)
Aug 28, 2017 3.271 3.319 3.154 3.212 4,443,854 -0.05(-1.48%)
Aug 25, 2017 3.212 3.261 3.165 3.261 4,588,705 +0.14(+4.33%)
Aug 24, 2017 3.096 3.193 3.096 3.125 4,042,852 -0.01(-0.31%)
Aug 23, 2017 3.067 3.183 3.038 3.135 4,566,701 +0.04(+1.25%)
Aug 22, 2017 3.087 3.130 3.058 3.096 4,686,659 +0.04(+1.27%)
Aug 21, 2017 3.135 3.135 3.048 3.058 3,587,779 -0.08(-2.47%)
Aug 18, 2017 3.067 3.193 3.048 3.135 7,752,377 +0.07(+2.21%)
Aug 17, 2017 3.116 3.203 3.058 3.067 6,515,829 -0.06(-1.86%)
Aug 16, 2017 3.338 3.367 3.087 3.125 7,689,266 -0.19(-5.83%)
Aug 15, 2017 3.309 3.387 3.116 3.319 9,057,250 -0.01(-0.29%)
Aug 14, 2017 3.367 3.377 3.290 3.329 6,567,458 -0.02(-0.58%)
Aug 11, 2017 3.174 3.387 3.164 3.348 7,392,889 +0.11(+3.28%)
Aug 10, 2017 3.261 3.338 3.203 3.242 6,649,647 -0.01(-0.30%)
Aug 09, 2017 3.280 3.338 3.164 3.251 10,866,748 -0.03(-0.89%)
Aug 08, 2017 3.406 3.435 3.232 3.280 7,292,813 -0.18(-5.31%)
Aug 07, 2017 3.735 3.735 3.454 3.464 7,780,154 -0.29(-7.73%)
Aug 04, 2017 3.822 4.035 3.691 3.754 9,632,703 -0.28(-6.95%)
Aug 03, 2017 3.870 4.093 3.851 4.035 8,200,183 +0.17(+4.51%)
Aug 02, 2017 3.870 3.919 3.716 3.861 8,134,039 +0.00(+0.00%)
Aug 01, 2017 3.851 3.938 3.812 3.861 9,364,164 -0.01(-0.25%)
Jul 31, 2017 3.909 3.929 3.745 3.870 5,013,444 -0.04(-0.99%)
Jul 28, 2017 3.899 4.108 3.870 3.909 7,610,185 -0.02(-0.49%)
Jul 27, 2017 3.909 3.953 3.783 3.929 5,312,406 +0.01(+0.25%)
Jul 26, 2017 4.016 4.017 3.846 3.919 9,673,431 -0.05(-1.22%)
Jul 25, 2017 3.938 4.045 3.929 3.967 6,270,654 +0.13(+3.27%)
Jul 24, 2017 3.909 3.919 3.783 3.841 4,422,114 -0.03(-0.75%)
Jul 21, 2017 3.996 4.006 3.774 3.870 9,457,651 -0.12(-2.91%)
Jul 20, 2017 4.161 4.224 3.917 3.987 9,666,276 -0.15(-3.51%)
Jul 19, 2017 3.841 4.209 3.812 4.132 13,560,790 +0.29(+7.56%)
Jul 18, 2017 3.890 3.890 3.745 3.841 6,459,590 +0.02(+0.51%)
Jul 17, 2017 3.745 3.832 3.725 3.822 6,595,725 +0.04(+1.02%)
Jul 14, 2017 3.764 3.861 3.716 3.783 6,677,277 +0.03(+0.77%)
Jul 13, 2017 3.580 3.793 3.551 3.754 10,237,082 +0.17(+4.86%)
Jul 12, 2017 3.658 3.745 3.512 3.580 14,082,601 +0.01(+0.27%)
Jul 11, 2017 3.435 3.629 3.338 3.571 17,659,402 +0.12(+3.36%)
Jul 10, 2017 3.232 3.474 3.212 3.454 9,450,090 +0.17(+5.31%)
Jul 07, 2017 3.338 3.391 3.242 3.280 13,040,820 -0.13(-3.69%)
Jul 06, 2017 3.619 3.648 3.377 3.406 14,150,517 -0.24(-6.63%)
Jul 05, 2017 3.735 3.745 3.507 3.648 9,229,477 -0.14(-3.58%)
Jul 03, 2017 3.541 3.919 3.541 3.783 9,803,370 +0.28(+8.01%)
Jun 30, 2017 3.619 3.682 3.425 3.503 15,400,543 -0.15(-4.23%)
Jun 29, 2017 3.638 3.774 3.571 3.658 11,394,050 +0.04(+1.07%)
Jun 28, 2017 3.561 3.822 3.541 3.619 11,573,098 +0.02(+0.54%)
Jun 27, 2017 3.667 3.783 3.590 3.600 11,313,804 -0.07(-1.85%)
Jun 26, 2017 3.803 3.822 3.590 3.667 14,414,073 -0.10(-2.57%)
Jun 23, 2017 3.522 3.774 3.464 3.764 32,763,626 +0.24(+6.87%)
Jun 22, 2017 3.406 3.590 3.367 3.522 11,208,568 +0.13(+3.70%)
Jun 21, 2017 3.474 3.483 3.242 3.396 15,744,105 -0.10(-2.77%)
Jun 20, 2017 3.551 3.561 3.387 3.493 12,288,696 -0.16(-4.50%)
Jun 19, 2017 3.648 3.725 3.580 3.658 9,234,605 +0.02(+0.53%)
Jun 16, 2017 3.629 3.725 3.532 3.638 12,766,440 -0.06(-1.57%)
Jun 15, 2017 3.754 3.919 3.658 3.696 7,862,121 -0.15(-3.78%)
Jun 14, 2017 3.967 3.987 3.716 3.841 9,240,549 -0.13(-3.17%)
Jun 13, 2017 3.832 4.016 3.812 3.967 9,236,866 +0.14(+3.54%)
Jun 12, 2017 3.841 4.054 3.812 3.832 13,066,191 +0.07(+1.80%)
Jun 09, 2017 3.716 3.948 3.561 3.764 14,704,470 +0.08(+2.10%)
Jun 08, 2017 3.716 3.841 3.648 3.687 9,806,964 -0.06(-1.55%)
Jun 07, 2017 3.987 4.045 3.667 3.745 13,408,760 -0.32(-7.86%)
Jun 06, 2017 3.948 4.146 3.793 4.064 11,215,246 +0.10(+2.44%)
Jun 05, 2017 3.822 4.045 3.803 3.967 9,291,386 +0.10(+2.50%)
Jun 02, 2017 3.938 3.967 3.841 3.870 8,451,554 -0.12(-2.91%)
Jun 01, 2017 3.909 4.190 3.875 3.987 11,406,518 +0.07(+1.73%)
May 31, 2017 3.899 3.948 3.706 3.919 18,585,684 -0.05(-1.22%)
May 30, 2017 4.161 4.248 3.958 3.967 21,485,448 +0.03(+0.74%)
May 26, 2017 4.074 4.083 3.841 3.938 16,246,191 -0.14(-3.33%)
May 25, 2017 4.364 4.509 4.025 4.074 15,977,532 -0.35(-7.88%)
May 24, 2017 4.422 4.499 4.364 4.422 8,973,718 -0.01(-0.22%)
May 23, 2017 4.451 4.509 4.422 4.432 10,814,979 -0.02(-0.43%)
May 22, 2017 4.451 4.519 4.374 4.451 8,885,753 +0.05(+1.10%)
May 19, 2017 4.403 4.485 4.345 4.403 13,626,533 +0.05(+1.11%)
May 18, 2017 4.219 4.364 4.180 4.354 10,785,353 +0.15(+3.45%)
May 17, 2017 4.451 4.480 4.112 4.209 19,065,276 -0.24(-5.43%)
May 16, 2017 4.616 4.640 4.432 4.451 9,274,993 -0.11(-2.34%)
May 15, 2017 4.606 4.703 4.383 4.557 59,076,068 +0.18(+4.20%)
May 12, 2017 4.528 4.538 4.364 4.374 8,101,830 -0.14(-3.00%)
May 11, 2017 4.828 4.838 4.499 4.509 14,113,013 -0.24(-5.09%)
May 10, 2017 4.664 4.838 4.625 4.751 10,288,075 +0.17(+3.81%)
May 09, 2017 4.490 4.625 4.437 4.577 9,622,253 +0.06(+1.28%)
May 08, 2017 4.625 4.693 4.383 4.519 13,517,355 -0.15(-3.11%)
May 05, 2017 4.287 4.732 4.170 4.664 19,092,720 +0.50(+12.09%)
May 04, 2017 4.354 4.354 4.025 4.161 16,484,892 -0.22(-5.08%)
May 03, 2017 4.461 4.509 4.374 4.383 11,368,322 -0.09(-1.95%)
May 02, 2017 4.519 4.606 4.393 4.470 11,885,002 +0.00(+0.00%)
May 01, 2017 4.654 4.674 4.412 4.470 13,372,872 -0.17(-3.75%)
Apr 28, 2017 4.828 4.838 4.635 4.645 9,976,115 -0.03(-0.62%)
Apr 27, 2017 4.790 4.790 4.596 4.674 8,067,011 -0.20(-4.17%)
Apr 26, 2017 4.761 5.022 4.707 4.877 8,836,942 +0.09(+1.82%)
Apr 25, 2017 4.770 4.906 4.751 4.790 8,575,944 +0.03(+0.61%)
Apr 24, 2017 4.974 4.993 4.693 4.761 27,238,564 -0.36(-6.99%)
Apr 21, 2017 5.099 5.186 5.051 5.119 7,163,016 -0.02(-0.38%)
Apr 20, 2017 5.090 5.206 5.032 5.138 8,552,152 +0.08(+1.53%)
Apr 19, 2017 5.254 5.341 5.041 5.061 8,922,571 -0.16(-3.15%)
Apr 18, 2017 5.244 5.361 5.104 5.225 19,205,752 -0.09(-1.64%)
Apr 17, 2017 5.370 5.428 5.177 5.312 16,663,851 -0.10(-1.79%)
Apr 13, 2017 5.699 5.709 5.346 5.409 14,463,906 -0.29(-5.09%)
Apr 12, 2017 5.931 6.009 5.670 5.699 9,594,470 -0.28(-4.69%)
Apr 11, 2017 6.067 6.115 5.796 5.980 11,083,390 -0.13(-2.06%)
Apr 10, 2017 5.902 6.154 5.893 6.106 7,025,450 +0.23(+3.95%)
Apr 07, 2017 6.019 6.052 5.840 5.873 5,379,565 -0.15(-2.41%)
Apr 06, 2017 5.902 6.125 5.820 6.019 8,008,668 +0.15(+2.64%)
Apr 05, 2017 6.009 6.251 5.806 5.864 15,243,336 -0.07(-1.14%)
Apr 04, 2017 5.912 5.961 5.767 5.931 10,210,831 +0.05(+0.82%)
Apr 03, 2017 5.990 6.067 5.806 5.883 9,010,192 -0.11(-1.78%)
Mar 31, 2017 5.931 6.038 5.893 5.990 9,452,649 -0.02(-0.32%)
Mar 30, 2017 6.067 6.173 5.999 6.009 8,644,643 -0.01(-0.16%)
Mar 29, 2017 5.922 6.154 5.912 6.019 8,303,020 +0.08(+1.30%)
Mar 28, 2017 5.612 5.990 5.602 5.941 13,407,409 +0.37(+6.60%)
Mar 27, 2017 5.506 5.641 5.438 5.573 8,056,310 +0.00(+0.00%)
Mar 24, 2017 5.661 5.830 5.515 5.573 13,738,787 -0.07(-1.20%)
Mar 23, 2017 5.573 5.709 5.515 5.641 11,532,547 +0.03(+0.52%)
Mar 22, 2017 5.477 5.651 5.419 5.612 12,019,929 +0.08(+1.40%)
Mar 21, 2017 5.680 5.699 5.428 5.535 12,480,503 -0.11(-1.89%)
Mar 20, 2017 5.564 5.699 5.448 5.641 12,872,806 -0.04(-0.68%)
Mar 17, 2017 5.864 5.927 5.661 5.680 11,537,131 -0.16(-2.81%)
Mar 16, 2017 5.873 5.893 5.719 5.844 8,919,828 +0.01(+0.17%)
Mar 15, 2017 5.661 5.893 5.535 5.835 17,841,612 +0.27(+4.87%)
Mar 14, 2017 5.612 5.612 5.341 5.564 10,826,866 -0.15(-2.54%)
Mar 13, 2017 5.806 5.931 5.699 5.709 9,854,853 -0.09(-1.50%)
Mar 10, 2017 5.912 5.941 5.661 5.796 13,955,521 -0.07(-1.16%)
Mar 09, 2017 5.835 5.990 5.670 5.864 13,613,096 -0.04(-0.66%)
Mar 08, 2017 6.009 6.193 5.859 5.902 18,197,584 -0.17(-2.87%)
Mar 07, 2017 6.338 6.357 6.038 6.077 10,404,846 -0.17(-2.79%)
Mar 06, 2017 6.531 6.531 6.130 6.251 15,314,517 -0.29(-4.44%)
Mar 03, 2017 6.483 6.720 6.454 6.541 9,575,807 +0.09(+1.35%)
Mar 02, 2017 6.483 6.686 6.444 6.454 9,413,644 -0.16(-2.49%)
Mar 01, 2017 6.638 6.725 6.541 6.618 11,210,500 +0.15(+2.40%)
Feb 28, 2017 6.725 6.764 6.454 6.464 14,535,571 -0.33(-4.84%)
Feb 27, 2017 6.725 6.909 6.648 6.793 13,600,193 +0.05(+0.72%)
Feb 24, 2017 6.986 7.025 6.667 6.744 17,256,276 -0.38(-5.30%)
Feb 23, 2017 6.822 7.151 6.822 7.122 13,994,849 +0.42(+6.20%)
Feb 22, 2017 6.841 6.880 6.628 6.706 12,264,082 -0.20(-2.94%)
Feb 21, 2017 6.870 7.064 6.851 6.909 21,524,886 +0.16(+2.44%)
Feb 17, 2017 6.744 6.744 6.744 0 -0.19(-2.79%)
Feb 16, 2017 7.093 7.160 6.860 6.938 15,781,516 -0.15(-2.05%)
Feb 15, 2017 7.373 7.383 7.054 7.083 17,729,352 -0.36(-4.81%)
Feb 14, 2017 7.431 7.508 7.272 7.441 13,920,657 +0.13(+1.72%)
Feb 13, 2017 7.025 7.431 7.025 7.315 16,613,070 +0.24(+3.42%)
Feb 10, 2017 6.860 7.354 6.628 7.073 24,325,618 +0.66(+10.26%)
Feb 09, 2017 6.367 6.570 6.406 6.415 14,410,839 +0.05(+0.76%)
Feb 08, 2017 6.435 6.439 6.202 6.367 12,966,947 -0.15(-2.37%)
Feb 07, 2017 6.580 6.710 6.396 6.522 11,150,372 -0.15(-2.32%)
Feb 06, 2017 7.064 7.117 6.628 6.677 11,715,175 -0.37(-5.22%)
Feb 03, 2017 6.754 7.059 6.667 7.044 11,067,274 +0.32(+4.75%)
Feb 02, 2017 6.715 6.831 6.493 6.725 11,318,732 +0.07(+1.02%)
Feb 01, 2017 6.648 6.696 6.415 6.657 10,681,532 +0.13(+1.93%)
Jan 31, 2017 6.502 6.560 6.280 6.531 10,477,111 +0.03(+0.45%)
Jan 30, 2017 6.967 7.008 6.435 6.502 14,774,524 -0.46(-6.67%)
Jan 27, 2017 7.064 7.102 6.783 6.967 8,776,439 -0.15(-2.04%)
Jan 26, 2017 7.228 7.344 7.030 7.112 7,572,044 -0.15(-2.13%)
Jan 25, 2017 7.228 7.412 7.122 7.267 9,082,258 +0.11(+1.49%)
Jan 24, 2017 7.122 7.383 6.947 7.160 11,995,955 +0.15(+2.07%)
Jan 23, 2017 7.044 7.146 6.880 7.015 6,352,737 -0.15(-2.16%)
Jan 20, 2017 7.093 7.465 7.025 7.170 13,765,555 +0.37(+5.41%)
Jan 19, 2017 6.938 6.996 6.788 6.802 7,907,347 -0.11(-1.54%)
Jan 18, 2017 6.822 7.073 6.599 6.909 14,134,524 -0.07(-0.97%)
Jan 17, 2017 7.199 7.218 6.962 6.977 7,056,841 -0.07(-0.96%)
Jan 13, 2017 7.044 7.044 7.044 0 -0.29(-3.96%)
Jan 12, 2017 7.489 7.547 7.199 7.335 13,314,470 +0.02(+0.26%)
Jan 11, 2017 7.141 7.402 6.928 7.315 17,245,180 +0.35(+5.00%)
Jan 10, 2017 7.093 7.112 6.667 6.967 15,474,383 -0.10(-1.37%)
Jan 09, 2017 7.025 7.205 6.889 7.064 17,223,320 -0.03(-0.41%)
Jan 06, 2017 6.773 7.189 6.677 7.093 15,184,726 +0.40(+5.92%)
Jan 05, 2017 6.483 6.841 6.406 6.696 13,053,472 +0.29(+4.53%)
Jan 04, 2017 6.135 6.531 6.135 6.406 12,226,813 +0.35(+5.75%)
Jan 03, 2017 5.893 6.251 5.893 6.057 12,976,624 +0.33(+5.74%)
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%)
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.