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

Noble Corp (NY: NE )

42.73 UNCHANGED
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 (%)
Apr 29, 2016 11.03 11.31 10.47 10.84 16,747,215 -0.04(-0.35%)
Apr 28, 2016 11.48 11.52 10.74 10.88 16,343,869 -0.67(-5.77%)
Apr 27, 2016 11.06 11.74 10.94 11.54 13,502,426 +0.53(+4.81%)
Apr 26, 2016 10.69 11.05 10.34 11.01 11,263,810 +0.46(+4.38%)
Apr 25, 2016 11.01 11.09 10.40 10.55 10,382,885 -0.63(-5.60%)
Apr 22, 2016 10.82 11.71 10.81 11.18 10,475,821 +0.39(+3.57%)
Apr 21, 2016 11.23 11.36 10.71 10.79 9,873,768 -0.34(-3.03%)
Apr 20, 2016 10.88 11.61 10.87 11.13 10,161,573 +0.00(+0.00%)
Apr 19, 2016 10.13 11.48 10.09 11.13 13,205,032 +1.13(+11.27%)
Apr 18, 2016 9.547 10.14 9.325 10.000 7,066,397 +0.06(+0.58%)
Apr 15, 2016 9.653 10.15 9.379 9.942 13,630,036 +0.13(+1.28%)
Apr 14, 2016 10.56 10.65 9.653 9.817 12,483,460 -0.64(-6.08%)
Apr 13, 2016 10.46 10.76 10.19 10.45 7,313,640 +0.02(+0.18%)
Apr 12, 2016 9.682 10.46 9.369 10.43 11,848,605 +1.02(+10.85%)
Apr 11, 2016 9.296 9.605 9.276 9.412 10,296,078 +0.20(+2.20%)
Apr 08, 2016 9.181 9.393 9.162 9.210 8,654,208 +0.17(+1.92%)
Apr 07, 2016 9.383 9.557 8.839 9.036 10,605,016 -0.39(-4.09%)
Apr 06, 2016 9.595 9.691 9.152 9.422 7,539,276 -0.02(-0.20%)
Apr 05, 2016 9.162 9.643 9.094 9.441 11,242,093 +0.17(+1.87%)
Apr 04, 2016 9.557 9.846 9.191 9.268 10,588,618 -0.30(-3.12%)
Apr 01, 2016 9.672 9.797 9.107 9.566 12,631,160 -0.40(-4.06%)
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%)
Jan 04, 2016 10.02 10.27 9.849 10.22 6,609,580 +0.25(+2.56%)
Dec 31, 2015 9.990 9.962 9.962 9.962 5,854,044 -0.08(-0.75%)
Dec 30, 2015 10.11 10.37 9.971 10.04 4,408,235 -0.29(-2.83%)
Dec 29, 2015 10.54 10.62 10.25 10.33 5,006,988 +0.04(+0.37%)
Dec 28, 2015 10.39 10.52 10.15 10.29 5,745,153 -0.28(-2.68%)
Dec 24, 2015 10.80 10.58 10.58 10.58 2,275,978 -0.17(-1.58%)
Dec 23, 2015 10.54 10.83 10.29 10.75 9,127,344 +0.57(+5.57%)
Dec 22, 2015 10.29 10.46 10.12 10.18 9,503,912 -0.03(-0.28%)
Dec 21, 2015 10.49 10.61 10.15 10.21 7,425,269 -0.25(-2.44%)
Dec 18, 2015 11.27 11.27 10.45 10.46 13,512,714 -0.83(-7.36%)
Dec 17, 2015 11.76 11.84 11.25 11.29 6,622,506 -0.51(-4.32%)
Dec 16, 2015 11.89 12.19 11.70 11.80 4,994,644 -0.31(-2.57%)
Dec 15, 2015 11.55 12.13 11.47 12.11 7,938,627 +0.79(+7.01%)
Dec 14, 2015 11.20 11.39 11.07 11.32 7,307,279 +0.09(+0.76%)
Dec 11, 2015 11.24 11.35 11.16 11.24 7,003,315 -0.31(-2.70%)
Dec 10, 2015 11.08 11.56 11.02 11.55 7,141,911 +0.41(+3.64%)
Dec 09, 2015 11.33 11.48 10.90 11.14 6,889,808 -0.15(-1.34%)
Dec 08, 2015 10.88 11.43 10.78 11.29 7,521,241 +0.15(+1.36%)
Dec 07, 2015 11.22 11.22 10.71 11.14 8,085,410 -0.48(-4.14%)
Dec 04, 2015 11.90 12.10 11.50 11.62 7,765,379 -0.56(-4.57%)
Dec 03, 2015 12.27 12.29 11.95 12.18 7,311,464 +0.01(+0.08%)
Dec 02, 2015 12.46 12.75 12.09 12.17 6,386,134 -0.57(-4.45%)
Dec 01, 2015 12.48 12.79 12.18 12.74 6,360,459 +0.21(+1.66%)
Nov 30, 2015 12.96 13.02 12.31 12.53 15,119,422 -0.21(-1.63%)
Nov 27, 2015 13.06 13.18 12.63 12.74 3,124,641 -0.50(-3.78%)
Nov 25, 2015 13.17 13.24 13.24 13.24 5,834,557 +0.01(+0.07%)
Nov 24, 2015 12.89 13.42 12.74 13.23 8,313,621 +0.52(+4.09%)
Nov 23, 2015 12.37 12.79 12.27 12.71 6,849,317 +0.28(+2.28%)
Nov 20, 2015 12.66 12.87 12.35 12.43 7,738,911 -0.19(-1.50%)
Nov 19, 2015 12.96 13.01 12.36 12.62 9,655,711 -0.50(-3.82%)
Nov 18, 2015 12.54 13.13 12.54 13.12 11,881,408 +0.73(+5.87%)
Nov 17, 2015 12.29 12.63 12.14 12.39 8,914,984 -0.01(-0.08%)
Nov 16, 2015 12.08 12.46 11.87 12.40 9,366,410 +0.29(+2.42%)
Nov 13, 2015 12.10 12.32 11.81 12.11 9,578,034 -0.20(-1.61%)
Nov 12, 2015 12.29 12.67 12.03 12.30 10,449,111 -0.28(-2.25%)
Nov 11, 2015 13.03 13.14 12.38 12.59 9,468,966 -0.42(-3.20%)
Nov 10, 2015 12.78 13.16 12.78 13.00 9,288,391 +0.13(+1.03%)
Nov 09, 2015 12.76 13.21 12.68 12.87 11,082,521 +0.09(+0.66%)
Nov 06, 2015 12.79 13.20 12.52 12.79 11,227,925 -0.17(-1.31%)
Nov 05, 2015 13.15 13.28 12.79 12.96 11,652,347 -0.26(-2.00%)
Nov 04, 2015 13.46 13.61 13.13 13.22 10,924,615 -0.21(-1.55%)
Nov 03, 2015 13.48 13.77 13.16 13.43 15,175,298 +0.04(+0.28%)
Nov 02, 2015 12.65 13.82 12.58 13.39 15,300,223 +0.67(+5.27%)
Oct 30, 2015 12.37 12.79 12.14 12.72 8,961,501 +0.45(+3.69%)
Oct 29, 2015 12.25 12.90 11.81 12.27 15,953,450 +0.46(+3.92%)
Oct 28, 2015 11.66 12.13 11.39 11.80 10,001,023 +0.25(+2.18%)
Oct 27, 2015 11.66 11.87 11.37 11.55 8,242,130 -0.30(-2.52%)
Oct 26, 2015 12.09 12.27 11.73 11.85 7,781,152 -0.24(-2.01%)
Oct 23, 2015 12.02 12.34 11.72 12.09 11,452,585 -0.06(-0.46%)
Oct 22, 2015 12.18 12.32 11.78 12.15 8,738,992 +0.21(+1.80%)
Oct 21, 2015 12.04 12.26 11.90 11.93 8,183,548 -0.21(-1.77%)
Oct 20, 2015 11.58 12.30 11.53 12.15 10,938,090 +0.58(+5.00%)
Oct 19, 2015 11.47 11.81 11.38 11.57 9,812,326 -0.12(-1.04%)
Oct 16, 2015 11.53 11.70 11.13 11.69 12,669,698 +0.20(+1.70%)
Oct 15, 2015 11.30 11.50 10.88 11.50 13,215,819 +0.05(+0.41%)
Oct 14, 2015 11.30 11.58 11.09 11.45 10,202,263 +0.19(+1.66%)
Oct 13, 2015 11.11 11.49 10.98 11.26 7,768,714 +0.04(+0.33%)
Oct 12, 2015 12.15 12.15 11.09 11.22 11,565,143 -0.93(-7.67%)
Oct 09, 2015 12.23 12.29 11.81 12.16 8,985,224 +0.06(+0.46%)
Oct 08, 2015 12.01 12.32 11.55 12.10 11,222,278 +0.07(+0.54%)
Oct 07, 2015 12.48 12.59 11.36 12.04 16,542,036 -0.07(-0.54%)
Oct 06, 2015 11.37 12.47 11.26 12.10 21,171,720 +0.83(+7.37%)
Oct 05, 2015 11.06 11.65 10.77 11.27 15,189,669 +0.57(+5.32%)
Oct 02, 2015 9.769 10.73 9.648 10.70 13,607,924 +0.80(+8.11%)
Oct 01, 2015 10.41 10.66 9.750 9.900 11,240,216 -0.28(-2.75%)
Sep 30, 2015 10.27 10.50 9.988 10.18 11,415,818 -0.04(-0.37%)
Sep 29, 2015 9.918 10.36 9.797 10.22 9,747,896 +0.46(+4.68%)
Sep 28, 2015 10.03 10.08 9.671 9.760 7,698,562 -0.44(-4.30%)
Sep 25, 2015 10.46 10.54 10.07 10.20 6,732,741 -0.18(-1.71%)
Sep 24, 2015 10.14 10.54 10.07 10.38 9,533,209 +0.15(+1.46%)
Sep 23, 2015 10.55 10.61 10.15 10.23 7,659,045 -0.27(-2.58%)
Sep 22, 2015 10.43 10.79 10.31 10.50 8,213,702 -0.13(-1.23%)
Sep 21, 2015 10.80 10.86 10.41 10.63 9,870,651 -0.07(-0.70%)
Sep 18, 2015 11.73 11.73 10.70 10.70 15,995,728 -1.28(-10.67%)
Sep 17, 2015 11.92 12.39 11.67 11.98 11,247,780 +0.00(+0.00%)
Sep 16, 2015 11.41 12.03 11.41 11.98 11,795,129 +0.70(+6.20%)
Sep 15, 2015 10.97 11.30 10.90 11.28 8,282,082 +0.40(+3.69%)
Sep 14, 2015 10.79 11.01 10.68 10.88 6,624,936 -0.09(-0.85%)
Sep 11, 2015 10.94 11.04 10.62 10.97 8,144,117 -0.24(-2.16%)
Sep 10, 2015 11.02 11.54 10.74 11.22 10,000,124 +0.23(+2.12%)
Sep 09, 2015 11.72 12.04 10.87 10.98 16,647,857 -0.63(-5.46%)
Sep 08, 2015 11.61 11.70 11.32 11.62 8,576,344 +0.14(+1.22%)
Sep 04, 2015 11.73 11.48 11.48 11.48 7,924,277 -0.37(-3.15%)
Sep 03, 2015 11.76 12.20 11.60 11.85 11,348,609 +0.12(+1.03%)
Sep 02, 2015 11.98 12.01 11.08 11.73 11,392,346 -0.12(-1.02%)
Sep 01, 2015 11.70 12.15 11.58 11.85 12,864,239 -0.30(-2.46%)
Aug 31, 2015 11.73 12.22 11.42 12.15 10,215,682 +0.19(+1.56%)
Aug 28, 2015 11.17 12.40 11.12 11.96 10,827,610 +0.40(+3.47%)
Aug 27, 2015 10.60 11.61 10.55 11.56 10,782,047 +1.25(+12.13%)
Aug 26, 2015 10.48 10.70 9.993 10.31 8,903,851 -0.05(-0.45%)
Aug 25, 2015 10.92 10.92 10.34 10.36 7,734,166 +0.04(+0.36%)
Aug 24, 2015 10.09 10.94 9.816 10.32 11,625,950 -0.55(-5.06%)
Aug 21, 2015 11.30 11.67 10.83 10.87 10,210,956 -0.44(-3.88%)
Aug 20, 2015 11.58 11.85 11.25 11.31 5,272,122 -0.26(-2.26%)
Aug 19, 2015 11.71 11.92 11.40 11.57 8,610,278 -0.35(-2.90%)
Aug 18, 2015 11.68 12.03 11.55 11.92 6,071,793 +0.18(+1.51%)
Aug 17, 2015 11.41 11.77 11.21 11.74 9,168,919 +0.35(+3.12%)
Aug 14, 2015 11.92 12.08 11.21 11.38 8,685,354 -0.54(-4.54%)
Aug 13, 2015 12.47 12.48 11.72 11.92 9,122,339 -0.77(-6.10%)
Aug 12, 2015 12.21 12.74 12.15 12.70 11,266,863 +0.48(+3.89%)
Aug 11, 2015 11.82 12.34 11.72 12.22 10,619,689 -0.23(-1.87%)
Aug 10, 2015 11.40 12.54 11.19 12.46 13,496,735 +1.14(+10.06%)
Aug 07, 2015 11.33 11.78 11.25 11.32 11,990,164 -0.23(-2.02%)
Aug 06, 2015 10.92 11.69 10.60 11.55 12,217,403 +0.63(+5.72%)
Aug 05, 2015 10.98 11.20 10.66 10.93 12,030,860 +0.22(+2.09%)
Aug 04, 2015 11.05 11.22 10.64 10.70 10,627,402 -0.19(-1.71%)
Aug 03, 2015 10.97 11.40 10.76 10.89 11,799,176 -0.26(-2.34%)
Jul 31, 2015 11.60 11.67 11.12 11.15 14,444,107 -0.41(-3.55%)
Jul 30, 2015 12.44 12.68 11.30 11.56 25,130,038 -0.44(-3.69%)
Jul 29, 2015 11.36 12.15 11.24 12.00 16,132,355 +0.61(+5.33%)
Jul 28, 2015 11.16 11.55 10.92 11.40 10,186,594 +0.34(+3.03%)
Jul 27, 2015 10.95 11.35 10.79 11.06 11,409,822 -0.05(-0.49%)
Jul 24, 2015 11.74 11.74 10.89 11.12 15,462,972 -0.64(-5.47%)
Jul 23, 2015 11.70 12.04 11.52 11.76 11,568,932 +0.13(+1.09%)
Jul 22, 2015 11.44 11.78 11.36 11.63 12,702,760 +0.03(+0.23%)
Jul 21, 2015 11.89 12.24 11.56 11.60 13,295,066 -0.16(-1.39%)
Jul 20, 2015 12.41 12.41 11.62 11.77 12,710,616 -0.34(-2.84%)
Jul 17, 2015 12.70 12.73 12.10 12.11 46,193,132 -0.62(-4.84%)
Jul 16, 2015 12.82 13.02 12.60 12.73 11,934,057 +0.05(+0.36%)
Jul 15, 2015 13.03 13.34 12.67 12.68 15,198,504 -0.54(-4.05%)
Jul 14, 2015 12.94 13.64 12.94 13.22 7,384,023 +0.05(+0.34%)
Jul 13, 2015 12.93 13.32 12.90 13.17 7,147,433 +0.22(+1.68%)
Jul 10, 2015 13.64 13.82 12.94 12.96 10,622,716 -0.56(-4.16%)
Jul 09, 2015 13.76 13.88 13.50 13.52 12,658,559 +0.09(+0.67%)
Jul 08, 2015 13.78 13.84 13.33 13.43 12,426,074 -0.42(-3.01%)
Jul 07, 2015 13.29 13.95 12.84 13.84 14,949,297 +0.44(+3.25%)
Jul 06, 2015 13.19 13.64 13.16 13.41 10,769,303 -0.25(-1.86%)
Jul 02, 2015 13.64 13.66 13.66 13.66 6,920,469 +0.11(+0.80%)
Jul 01, 2015 13.88 13.93 13.37 13.55 13,305,895 -0.40(-2.86%)
Jun 30, 2015 13.83 14.03 13.68 13.95 7,687,508 +0.23(+1.65%)
Jun 29, 2015 13.65 14.07 13.59 13.73 8,360,624 -0.23(-1.62%)
Jun 26, 2015 13.39 13.95 13.22 13.95 24,942,362 +0.46(+3.43%)
Jun 25, 2015 13.78 13.86 13.37 13.49 7,969,007 -0.34(-2.49%)
Jun 24, 2015 13.92 14.13 13.67 13.84 9,192,417 -0.16(-1.17%)
Jun 23, 2015 13.98 14.32 13.90 14.00 7,006,636 -0.02(-0.13%)
Jun 22, 2015 13.91 14.22 13.79 14.02 6,778,409 +0.15(+1.05%)
Jun 19, 2015 14.14 14.16 13.66 13.87 12,234,092 -0.35(-2.49%)
Jun 18, 2015 14.83 14.87 14.06 14.22 9,643,207 -0.50(-3.39%)
Jun 17, 2015 14.88 15.00 14.57 14.72 5,941,565 +0.05(+0.37%)
Jun 16, 2015 14.61 14.87 14.51 14.67 4,952,620 +0.06(+0.43%)
Jun 15, 2015 14.66 14.90 14.32 14.61 8,335,992 -0.26(-1.77%)
Jun 12, 2015 14.91 15.02 14.65 14.87 5,377,856 -0.20(-1.32%)
Jun 11, 2015 15.59 15.63 14.97 15.07 7,109,517 -0.62(-3.93%)
Jun 10, 2015 15.64 15.78 15.36 15.68 8,613,596 +0.41(+2.67%)
Jun 09, 2015 15.66 15.78 15.26 15.28 8,133,348 -0.07(-0.47%)
Jun 08, 2015 15.39 15.73 15.29 15.35 6,423,790 -0.14(-0.88%)
Jun 05, 2015 15.17 15.83 15.16 15.49 6,509,410 +0.20(+1.30%)
Jun 04, 2015 15.39 15.49 15.22 15.29 5,680,470 -0.20(-1.29%)
Jun 03, 2015 15.36 15.76 15.27 15.49 5,916,043 -0.08(-0.52%)
Jun 02, 2015 15.01 15.68 15.01 15.57 8,723,658 +0.71(+4.76%)
Jun 01, 2015 15.14 15.45 14.76 14.86 9,475,482 -0.33(-2.15%)
May 29, 2015 15.48 15.66 15.19 15.19 21,621,806 -0.34(-2.22%)
May 28, 2015 15.53 15.62 15.26 15.53 7,178,436 -0.10(-0.64%)
May 27, 2015 15.49 15.76 15.27 15.63 6,378,336 +0.13(+0.82%)
May 26, 2015 15.78 16.03 15.37 15.50 9,923,912 -0.53(-3.28%)
May 22, 2015 15.75 16.03 16.03 16.03 5,539,860 +0.05(+0.28%)
May 21, 2015 15.53 16.13 15.29 15.98 7,208,872 +0.69(+4.51%)
May 20, 2015 15.12 15.42 14.90 15.29 6,813,505 +0.22(+1.44%)
May 19, 2015 15.10 15.13 14.66 15.08 8,731,053 -0.28(-1.83%)
May 18, 2015 15.50 15.50 14.96 15.36 5,840,980 -0.15(-0.94%)
May 15, 2015 15.42 15.76 15.06 15.50 10,342,165 +0.00(+0.00%)
May 14, 2015 16.17 16.39 15.42 15.50 8,534,456 -0.72(-4.42%)
May 13, 2015 16.02 16.31 15.74 16.22 10,294,582 +0.26(+1.65%)
May 12, 2015 15.64 16.15 15.57 15.96 8,531,875 +0.42(+2.68%)
May 11, 2015 15.56 15.68 15.23 15.54 8,438,552 +0.04(+0.23%)
May 08, 2015 15.07 15.52 14.61 15.50 9,200,687 +0.63(+4.20%)
May 07, 2015 15.79 15.82 14.81 14.88 12,583,792 -1.05(-6.60%)
May 06, 2015 16.30 16.31 15.65 15.93 10,932,086 -0.03(-0.17%)
May 05, 2015 16.00 16.35 15.85 15.96 13,580,056 +0.22(+1.38%)
May 04, 2015 15.95 16.11 15.64 15.74 10,751,553 -0.11(-0.69%)
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.