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

Noble Corp (NY: NE )

42.73 +0.40 (+0.94%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
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%)
Oct 03, 2016 6.125 6.154 5.825 5.970 15,153,545 -0.16(-2.68%)
Sep 30, 2016 6.154 6.241 5.994 6.135 11,679,814 +0.04(+0.63%)
Sep 29, 2016 6.048 6.483 5.961 6.096 20,786,096 +0.09(+1.45%)
Sep 28, 2016 5.332 6.028 5.295 6.009 23,151,552 +0.70(+13.11%)
Sep 27, 2016 5.293 5.375 5.177 5.312 7,989,589 -0.09(-1.61%)
Sep 26, 2016 5.322 5.564 5.264 5.399 9,110,073 +0.15(+2.95%)
Sep 23, 2016 5.457 5.632 5.215 5.244 10,295,945 -0.24(-4.41%)
Sep 22, 2016 5.380 5.593 5.380 5.486 9,491,731 +0.26(+5.00%)
Sep 21, 2016 5.090 5.293 5.003 5.225 15,603,738 +0.27(+5.47%)
Sep 20, 2016 5.051 5.195 4.925 4.954 9,398,895 -0.12(-2.29%)
Sep 19, 2016 5.341 5.419 5.061 5.070 8,857,884 -0.21(-4.03%)
Sep 16, 2016 5.138 5.332 5.099 5.283 9,931,721 +0.00(+0.00%)
Sep 15, 2016 5.206 5.312 5.003 5.283 12,448,022 +0.10(+1.87%)
Sep 14, 2016 5.322 5.467 5.128 5.186 13,914,736 -0.17(-3.25%)
Sep 13, 2016 5.506 5.564 5.244 5.361 11,731,303 -0.32(-5.62%)
Sep 12, 2016 5.506 5.786 5.448 5.680 9,052,098 +0.07(+1.21%)
Sep 09, 2016 6.096 6.115 5.612 5.612 18,960,792 -0.63(-10.08%)
Sep 08, 2016 5.670 6.348 5.641 6.241 19,665,410 +0.66(+11.79%)
Sep 07, 2016 5.796 5.835 5.564 5.583 9,671,443 -0.17(-3.03%)
Sep 06, 2016 5.661 5.907 5.602 5.757 9,622,317 +0.13(+2.23%)
Sep 02, 2016 5.564 5.632 5.632 5.632 6,689,228 +0.15(+2.65%)
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.