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

Noble Corp (NY: NE )

42.63 +0.30 (+0.71%)
Streaming Delayed Price Updated: 2:02 PM 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 (%)
Mar 31, 2016 9.653 10.09 9.614 9.971 7,942,045 +0.31(+3.19%)
Mar 30, 2016 10.44 10.44 9.508 9.663 14,883,031 -0.49(-4.84%)
Mar 29, 2016 10.07 10.27 9.484 10.15 10,547,359 -0.17(-1.68%)
Mar 28, 2016 9.903 10.58 9.865 10.33 7,409,712 +0.28(+2.78%)
Mar 24, 2016 9.788 10.05 10.05 10.05 11,082,270 -0.13(-1.23%)
Mar 23, 2016 10.96 11.22 10.07 10.17 11,640,628 -0.95(-8.57%)
Mar 22, 2016 10.71 11.38 10.60 11.13 7,537,676 -0.19(-1.70%)
Mar 21, 2016 10.76 11.39 10.56 11.32 8,908,737 +0.49(+4.54%)
Mar 18, 2016 11.78 11.80 10.71 10.83 22,352,978 -0.62(-5.39%)
Mar 17, 2016 10.97 11.87 10.78 11.44 13,934,542 +0.59(+5.41%)
Mar 16, 2016 10.73 11.28 10.20 10.86 12,384,400 +0.33(+3.11%)
Mar 15, 2016 10.22 10.73 9.822 10.53 11,953,443 -0.01(-0.09%)
Mar 14, 2016 10.21 10.92 10.10 10.54 9,969,406 -0.20(-1.88%)
Mar 11, 2016 10.44 11.16 10.44 10.74 12,020,594 +0.13(+1.18%)
Mar 10, 2016 10.65 10.92 10.21 10.62 13,940,205 -0.31(-2.82%)
Mar 09, 2016 11.76 11.84 10.79 10.92 14,755,386 -0.58(-5.02%)
Mar 08, 2016 12.54 12.76 11.30 11.50 17,662,796 -1.56(-11.95%)
Mar 07, 2016 12.20 13.39 12.10 13.06 26,425,230 +0.38(+2.96%)
Mar 04, 2016 10.57 12.96 10.35 12.69 34,555,612 +2.34(+22.63%)
Mar 03, 2016 8.979 10.50 8.873 10.35 17,040,516 +1.40(+15.61%)
Mar 02, 2016 7.967 8.979 7.823 8.950 10,035,471 +1.00(+12.61%)
Mar 01, 2016 7.929 8.169 7.707 7.948 12,678,303 -0.08(-0.96%)
Feb 29, 2016 7.948 8.415 7.755 8.025 10,522,668 +0.13(+1.59%)
Feb 26, 2016 7.408 8.285 7.379 7.900 8,287,784 +0.66(+9.04%)
Feb 25, 2016 7.283 7.408 7.004 7.245 7,176,411 -0.10(-1.31%)
Feb 24, 2016 7.100 7.379 7.033 7.341 5,635,936 -0.04(-0.52%)
Feb 23, 2016 7.582 7.900 7.326 7.379 5,777,041 -0.29(-3.77%)
Feb 22, 2016 7.302 7.861 7.399 7.668 5,506,083 +0.37(+5.01%)
Feb 19, 2016 7.611 7.611 7.081 7.302 7,696,025 -0.39(-5.01%)
Feb 18, 2016 7.736 7.844 7.418 7.688 9,350,457 +0.19(+2.57%)
Feb 17, 2016 7.447 7.823 7.437 7.495 9,064,925 +0.16(+2.23%)
Feb 16, 2016 7.216 7.355 6.840 7.331 9,133,795 +0.24(+3.40%)
Feb 12, 2016 7.033 7.090 7.090 7.090 17,525,500 +0.38(+5.60%)
Feb 11, 2016 6.686 6.917 6.416 6.715 7,504,286 -0.09(-1.27%)
Feb 10, 2016 7.004 7.379 6.772 6.801 5,789,282 -0.18(-2.62%)
Feb 09, 2016 7.235 7.591 6.792 6.984 10,180,323 -0.58(-7.64%)
Feb 08, 2016 8.092 8.092 7.461 7.562 9,934,256 -0.64(-7.76%)
Feb 05, 2016 7.688 8.834 7.659 8.198 17,781,826 +0.35(+4.42%)
Feb 04, 2016 7.370 7.938 6.850 7.851 15,862,003 +0.71(+9.99%)
Feb 03, 2016 6.969 7.195 6.327 7.139 14,252,886 +0.28(+4.13%)
Feb 02, 2016 6.912 6.931 6.676 6.855 9,094,768 -0.24(-3.33%)
Feb 01, 2016 7.006 7.129 6.836 7.091 7,697,807 -0.26(-3.59%)
Jan 29, 2016 7.176 7.365 7.035 7.356 7,242,095 +0.15(+2.10%)
Jan 28, 2016 7.384 7.535 7.110 7.205 7,631,303 +0.19(+2.69%)
Jan 27, 2016 6.931 7.261 6.756 7.016 9,174,126 -0.04(-0.54%)
Jan 26, 2016 6.780 7.242 6.553 7.054 10,509,771 +0.53(+8.10%)
Jan 25, 2016 6.723 6.836 6.430 6.525 10,774,357 -0.37(-5.34%)
Jan 22, 2016 7.648 7.790 6.865 6.893 14,164,903 -0.40(-5.44%)
Jan 21, 2016 6.733 7.743 6.666 7.290 8,328,719 +0.43(+6.34%)
Jan 20, 2016 6.685 6.959 6.355 6.855 14,120,196 -0.09(-1.36%)
Jan 19, 2016 7.460 7.554 6.723 6.950 11,728,382 -0.41(-5.52%)
Jan 15, 2016 7.535 7.356 7.356 7.356 8,360,680 -0.56(-7.04%)
Jan 14, 2016 7.667 8.158 7.469 7.913 8,920,223 +0.33(+4.36%)
Jan 13, 2016 8.196 8.243 7.394 7.582 17,233,764 -0.42(-5.31%)
Jan 12, 2016 8.404 8.442 7.611 8.007 11,254,214 -0.21(-2.53%)
Jan 11, 2016 8.432 8.527 7.885 8.215 8,600,673 -0.38(-4.40%)
Jan 08, 2016 9.065 9.112 8.489 8.593 6,427,143 -0.23(-2.57%)
Jan 07, 2016 8.734 9.084 8.527 8.819 12,371,632 -0.17(-1.89%)
Jan 06, 2016 9.348 9.367 8.885 8.989 10,318,396 -0.64(-6.67%)
Jan 05, 2016 10.22 10.06 9.603 9.631 8,374,372 -0.59(-5.73%)
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.