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

Noble Corp (NY: NE )

46.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2017 4.874 4.884 4.679 4.688 9,882,728 -0.03(-0.62%)
Apr 27, 2017 4.835 4.835 4.640 4.718 7,991,495 -0.21(-4.17%)
Apr 26, 2017 4.806 5.069 4.752 4.923 8,754,218 +0.09(+1.82%)
Apr 25, 2017 4.815 4.952 4.796 4.835 8,495,664 +0.03(+0.61%)
Apr 24, 2017 5.021 5.040 4.737 4.806 26,983,582 -0.36(-6.99%)
Apr 21, 2017 5.148 5.235 5.099 5.167 7,095,962 -0.02(-0.38%)
Apr 20, 2017 5.138 5.255 5.079 5.187 8,472,094 +0.08(+1.53%)
Apr 19, 2017 5.304 5.392 5.089 5.108 8,839,046 -0.17(-3.15%)
Apr 18, 2017 5.294 5.411 5.152 5.274 19,025,966 -0.09(-1.64%)
Apr 17, 2017 5.421 5.480 5.226 5.362 16,507,859 -0.10(-1.79%)
Apr 13, 2017 5.753 5.763 5.397 5.460 14,328,508 -0.29(-5.09%)
Apr 12, 2017 5.988 6.066 5.724 5.753 9,504,655 -0.28(-4.69%)
Apr 11, 2017 6.124 6.173 5.851 6.036 10,979,638 -0.13(-2.06%)
Apr 10, 2017 5.958 6.212 5.948 6.163 6,959,684 +0.23(+3.95%)
Apr 07, 2017 6.075 6.110 5.895 5.929 5,329,207 -0.15(-2.41%)
Apr 06, 2017 5.958 6.183 5.875 6.075 7,933,698 +0.16(+2.64%)
Apr 05, 2017 6.066 6.310 5.861 5.919 15,100,641 -0.07(-1.14%)
Apr 04, 2017 5.968 6.017 5.821 5.988 10,115,246 +0.05(+0.82%)
Apr 03, 2017 6.046 6.124 5.861 5.939 8,925,847 -0.11(-1.78%)
Mar 31, 2017 5.988 6.095 5.948 6.046 9,364,162 -0.02(-0.32%)
Mar 30, 2017 6.124 6.232 6.056 6.066 8,563,720 -0.01(-0.16%)
Mar 29, 2017 5.978 6.212 5.968 6.075 8,225,294 +0.08(+1.30%)
Mar 28, 2017 5.665 6.046 5.655 5.997 13,281,901 +0.37(+6.60%)
Mar 27, 2017 5.558 5.694 5.489 5.626 7,980,894 +0.00(+0.00%)
Mar 24, 2017 5.714 5.885 5.568 5.626 13,610,177 -0.07(-1.20%)
Mar 23, 2017 5.626 5.763 5.568 5.694 11,424,590 +0.03(+0.52%)
Mar 22, 2017 5.528 5.704 5.470 5.665 11,907,409 +0.08(+1.40%)
Mar 21, 2017 5.734 5.753 5.480 5.587 12,363,672 -0.11(-1.89%)
Mar 20, 2017 5.616 5.753 5.499 5.694 12,752,302 -0.04(-0.68%)
Mar 17, 2017 5.919 5.983 5.714 5.734 11,429,131 -0.17(-2.81%)
Mar 16, 2017 5.929 5.948 5.773 5.900 8,836,329 +0.01(+0.17%)
Mar 15, 2017 5.714 5.948 5.587 5.890 17,674,594 +0.27(+4.87%)
Mar 14, 2017 5.665 5.665 5.392 5.616 10,725,514 -0.15(-2.54%)
Mar 13, 2017 5.861 5.988 5.753 5.763 9,762,601 -0.09(-1.50%)
Mar 10, 2017 5.968 5.997 5.714 5.851 13,824,882 -0.07(-1.16%)
Mar 09, 2017 5.890 6.046 5.724 5.919 13,485,662 -0.04(-0.66%)
Mar 08, 2017 6.066 6.251 5.914 5.958 18,027,234 -0.18(-2.87%)
Mar 07, 2017 6.398 6.417 6.095 6.134 10,307,445 -0.18(-2.79%)
Mar 06, 2017 6.593 6.593 6.188 6.310 15,171,156 -0.29(-4.44%)
Mar 03, 2017 6.544 6.784 6.515 6.603 9,486,167 +0.09(+1.35%)
Mar 02, 2017 6.544 6.749 6.505 6.515 9,325,522 -0.17(-2.49%)
Mar 01, 2017 6.701 6.788 6.603 6.681 11,105,557 +0.16(+2.40%)
Feb 28, 2017 6.788 6.828 6.515 6.525 14,399,502 -0.33(-4.84%)
Feb 27, 2017 6.788 6.974 6.710 6.857 13,472,880 +0.05(+0.72%)
Feb 24, 2017 7.052 7.091 6.730 6.808 17,094,738 -0.38(-5.30%)
Feb 23, 2017 6.886 7.218 6.886 7.189 13,863,842 +0.42(+6.20%)
Feb 22, 2017 6.906 6.945 6.691 6.769 12,149,276 -0.21(-2.94%)
Feb 21, 2017 6.935 7.130 6.915 6.974 21,323,390 +0.17(+2.44%)
Feb 17, 2017 6.808 6.808 6.808 0 -0.20(-2.79%)
Feb 16, 2017 7.160 7.228 6.925 7.003 15,633,783 -0.15(-2.05%)
Feb 15, 2017 7.443 7.453 7.121 7.150 17,563,386 -0.36(-4.81%)
Feb 14, 2017 7.502 7.579 7.340 7.511 13,790,345 +0.13(+1.72%)
Feb 13, 2017 7.091 7.502 7.091 7.384 16,457,554 +0.24(+3.42%)
Feb 10, 2017 6.925 7.423 6.691 7.140 24,097,904 +0.66(+10.26%)
Feb 09, 2017 6.427 6.632 6.466 6.476 14,275,937 +0.05(+0.76%)
Feb 08, 2017 6.495 6.500 6.261 6.427 12,845,562 -0.16(-2.37%)
Feb 07, 2017 6.642 6.774 6.456 6.583 11,045,993 -0.16(-2.32%)
Feb 06, 2017 7.130 7.184 6.691 6.740 11,605,509 -0.37(-5.22%)
Feb 03, 2017 6.818 7.125 6.730 7.111 10,963,672 +0.32(+4.75%)
Feb 02, 2017 6.779 6.896 6.554 6.788 11,212,776 +0.07(+1.02%)
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.