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 (%)
May 31, 2018 5.525 5.583 5.370 5.380 5,842,920 -0.21(-3.81%)
May 30, 2018 5.254 5.622 5.215 5.593 7,011,498 +0.34(+6.45%)
May 29, 2018 5.138 5.274 5.119 5.254 5,732,180 +0.01(+0.18%)
May 25, 2018 5.244 5.244 5.244 0 -0.24(-4.41%)
May 24, 2018 5.515 5.576 5.409 5.486 5,320,759 -0.15(-2.58%)
May 23, 2018 5.583 5.728 5.496 5.632 6,169,240 -0.04(-0.68%)
May 22, 2018 5.815 6.125 5.641 5.670 9,700,855 -0.15(-2.50%)
May 21, 2018 5.825 5.864 5.670 5.815 4,307,016 +0.03(+0.50%)
May 18, 2018 5.680 5.825 5.602 5.786 5,810,147 +0.13(+2.22%)
May 17, 2018 5.554 5.902 5.544 5.661 10,303,632 +0.18(+3.36%)
May 16, 2018 5.370 5.496 5.307 5.477 5,724,346 +0.10(+1.80%)
May 15, 2018 5.215 5.399 5.167 5.380 4,737,176 +0.17(+3.35%)
May 14, 2018 5.070 5.303 5.041 5.206 4,440,235 +0.17(+3.46%)
May 11, 2018 5.138 5.149 5.032 5.032 4,713,113 -0.10(-1.89%)
May 10, 2018 5.041 5.133 4.954 5.128 5,899,194 +0.11(+2.12%)
May 09, 2018 4.877 5.157 4.838 5.022 8,429,296 +0.28(+5.92%)
May 08, 2018 4.683 4.741 4.456 4.741 7,048,170 +0.11(+2.30%)
May 07, 2018 4.596 4.906 4.577 4.635 6,251,568 +0.15(+3.23%)
May 04, 2018 4.316 4.577 4.287 4.490 4,380,767 +0.15(+3.57%)
May 03, 2018 4.345 4.403 4.199 4.335 4,948,651 +0.05(+1.13%)
May 02, 2018 4.267 4.412 4.219 4.287 7,126,663 +0.01(+0.23%)
May 01, 2018 4.490 4.514 4.258 4.277 4,183,996 -0.24(-5.35%)
Apr 30, 2018 4.490 4.625 4.480 4.519 5,103,303 +0.00(+0.00%)
Apr 27, 2018 4.625 4.635 4.480 4.519 4,723,039 -0.12(-2.51%)
Apr 26, 2018 4.712 4.775 4.611 4.635 4,793,694 -0.06(-1.24%)
Apr 25, 2018 4.645 4.712 4.528 4.693 4,574,682 -0.03(-0.61%)
Apr 24, 2018 4.703 4.809 4.620 4.722 4,705,546 +0.04(+0.83%)
Apr 23, 2018 4.567 4.693 4.480 4.683 4,043,283 +0.08(+1.68%)
Apr 20, 2018 4.635 4.645 4.427 4.606 5,970,261 -0.09(-1.86%)
Apr 19, 2018 4.703 4.809 4.587 4.693 10,350,231 +0.06(+1.25%)
Apr 18, 2018 4.490 4.751 4.480 4.635 8,499,718 +0.23(+5.27%)
Apr 17, 2018 4.364 4.441 4.287 4.403 8,092,543 +0.05(+1.11%)
Apr 16, 2018 4.219 4.412 4.161 4.354 5,949,830 +0.11(+2.51%)
Apr 13, 2018 4.112 4.354 4.083 4.248 8,076,695 +0.14(+3.29%)
Apr 12, 2018 4.035 4.151 3.949 4.112 6,349,457 +0.08(+1.92%)
Apr 11, 2018 3.870 4.112 3.822 4.035 8,991,753 +0.18(+4.77%)
Apr 10, 2018 3.648 3.870 3.629 3.851 8,948,879 +0.29(+8.15%)
Apr 09, 2018 3.619 3.658 3.532 3.561 4,675,770 -0.03(-0.81%)
Apr 06, 2018 3.658 3.745 3.517 3.590 4,424,481 -0.14(-3.64%)
Apr 05, 2018 3.483 3.725 3.483 3.725 5,775,708 +0.24(+6.94%)
Apr 04, 2018 3.396 3.532 3.280 3.483 6,355,660 -0.02(-0.55%)
Apr 03, 2018 3.493 3.522 3.358 3.503 4,478,035 +0.04(+1.12%)
Apr 02, 2018 3.571 3.604 3.309 3.464 7,439,429 -0.13(-3.50%)
Mar 29, 2018 3.590 3.590 3.590 0 +0.11(+3.06%)
Mar 28, 2018 3.532 3.596 3.464 3.483 4,331,496 -0.07(-1.91%)
Mar 27, 2018 3.735 3.793 3.512 3.551 6,666,349 -0.18(-4.92%)
Mar 26, 2018 3.909 3.929 3.604 3.735 7,249,646 -0.12(-3.02%)
Mar 23, 2018 3.929 3.948 3.803 3.851 5,439,199 -0.04(-0.99%)
Mar 22, 2018 3.977 4.059 3.880 3.890 4,616,692 -0.16(-4.06%)
Mar 21, 2018 3.812 4.103 3.774 4.054 7,716,379 +0.26(+6.89%)
Mar 20, 2018 3.851 3.856 3.750 3.793 3,666,279 +0.01(+0.26%)
Mar 19, 2018 3.938 3.967 3.696 3.783 5,348,130 -0.19(-4.87%)
Mar 16, 2018 3.851 3.996 3.812 3.977 7,543,709 +0.12(+3.01%)
Mar 15, 2018 4.074 4.083 3.812 3.861 5,004,994 -0.17(-4.32%)
Mar 14, 2018 4.122 4.161 3.996 4.035 4,720,045 -0.07(-1.65%)
Mar 13, 2018 4.238 4.277 4.074 4.103 2,963,540 -0.09(-2.08%)
Mar 12, 2018 4.132 4.316 4.103 4.190 4,375,719 +0.06(+1.40%)
Mar 09, 2018 4.016 4.161 4.016 4.132 4,753,312 +0.16(+4.15%)
Mar 08, 2018 3.967 4.006 3.880 3.967 2,937,057 +0.02(+0.49%)
Mar 07, 2018 3.870 3.948 4,728,866 -0.09(-2.16%)
Mar 06, 2018 4.151 4.238 4.020 4.035 4,464,464 -0.09(-2.11%)
Mar 05, 2018 3.880 4.132 3.880 4.122 6,858,195 +0.21(+5.45%)
Mar 02, 2018 3.745 3.929 3.600 3.909 5,618,911 +0.11(+2.80%)
Mar 01, 2018 3.745 3.870 3.725 3.803 4,163,653 +0.05(+1.29%)
Feb 28, 2018 4.122 4.122 3.735 3.754 6,908,560 -0.34(-8.27%)
Feb 27, 2018 4.219 4.316 4.083 4.093 3,933,667 -0.15(-3.64%)
Feb 26, 2018 4.238 4.262 4.093 4.248 3,858,665 +0.03(+0.69%)
Feb 23, 2018 4.161 4.238 4.122 4.219 4,787,847 +0.10(+2.35%)
Feb 22, 2018 4.122 4,755,258 +0.24(+6.23%)
Feb 21, 2018 3.958 4.054 3.870 3.880 3,958,967 -0.08(-1.96%)
Feb 20, 2018 3.977 4.122 3.938 3.958 4,629,445 -0.01(-0.24%)
Feb 16, 2018 3.967 3.967 3.967 0 +0.10(+2.50%)
Feb 15, 2018 3.861 3.919 3.745 3.870 6,557,556 +0.05(+1.27%)
Feb 14, 2018 3.716 3.861 3.667 3.822 7,494,927 +0.03(+0.77%)
Feb 13, 2018 3.793 8,557,662 -0.12(-2.97%)
Feb 12, 2018 3.948 3.977 3.833 3.909 6,148,648 +0.08(+2.02%)
Feb 09, 2018 3.977 3.977 3.629 3.832 8,735,652 -0.07(-1.74%)
Feb 08, 2018 4.122 4.122 3.909 3.899 6,148,220 -0.20(-4.95%)
Feb 07, 2018 4.345 4.383 4.064 4.103 10,581,497 -0.24(-5.57%)
Feb 06, 2018 4.093 4.412 4.049 4.345 7,561,485 +0.11(+2.51%)
Feb 05, 2018 4.359 4.432 4.161 4.238 6,651,909 -0.16(-3.74%)
Feb 02, 2018 4.616 4.635 4.383 4.403 8,327,802 -0.31(-6.57%)
Feb 01, 2018 4.538 4.751 4.519 4.712 6,995,685 +0.17(+3.84%)
Jan 31, 2018 4.587 4.635 4.490 4.538 6,016,205 -0.03(-0.64%)
Jan 30, 2018 4.616 4.641 4.548 4.567 8,891,634 -0.13(-2.68%)
Jan 29, 2018 4.886 4.915 4.645 4.693 7,844,758 -0.18(-3.77%)
Jan 26, 2018 4.974 4.983 4.828 4.877 4,634,197 -0.06(-1.18%)
Jan 25, 2018 4.993 5.012 4.809 4.935 5,184,344 +0.06(+1.19%)
Jan 24, 2018 4.945 4.983 4.770 4.877 6,319,158 -0.05(-0.98%)
Jan 23, 2018 5.070 5.070 4.722 4.925 12,883,930 -0.14(-2.68%)
Jan 22, 2018 5.003 5.070 4.886 5.061 11,108,521 +0.13(+2.55%)
Jan 19, 2018 4.751 4.945 4.722 4.935 10,637,045 +0.10(+2.00%)
Jan 18, 2018 5.254 5.254 4.780 4.838 13,724,743 -0.42(-7.92%)
Jan 17, 2018 5.215 5.361 5.162 5.254 9,283,232 +0.05(+0.93%)
Jan 16, 2018 5.506 5.525 5.148 5.206 12,608,759 -0.38(-6.76%)
Jan 12, 2018 5.583 5.583 5.583 0 +0.15(+2.67%)
Jan 11, 2018 5.051 5.535 5.032 5.438 13,212,302 +0.29(+5.64%)
Jan 10, 2018 5.182 5.148 9,909,619 +0.16(+3.30%)
Jan 09, 2018 5.148 5.264 4.945 4.983 12,750,428 -0.16(-3.20%)
Jan 08, 2018 4.906 5.215 4.848 5.148 7,727,834 +0.25(+5.14%)
Jan 05, 2018 4.877 4.915 4.712 4.896 6,448,447 +0.01(+0.20%)
Jan 04, 2018 4.741 4.935 4.678 4.886 9,926,343 +0.15(+3.06%)
Jan 03, 2018 4.538 4.809 4.504 4.741 10,677,879 +0.22(+4.93%)
Jan 02, 2018 4.422 4.567 4.335 4.519 7,726,933 +0.15(+3.32%)
Dec 29, 2017 4.374 4.374 4.374 0 +0.06(+1.35%)
Dec 28, 2017 4.325 4.393 4.267 4.316 7,005,582 +0.03(+0.68%)
Dec 27, 2017 4.277 4.354 4.209 4.287 6,296,078 +0.00(+0.00%)
Dec 26, 2017 4.112 4.306 4.112 4.287 4,907,635 +0.19(+4.73%)
Dec 22, 2017 4.045 4.190 3.996 4.093 12,215,771 +0.06(+1.44%)
Dec 21, 2017 3.861 4.064 3.861 4.035 13,074,468 +0.16(+4.25%)
Dec 20, 2017 3.706 3.948 3.648 3.870 12,676,711 +0.20(+5.54%)
Dec 19, 2017 3.677 3.764 3.638 3.667 7,396,766 +0.01(+0.26%)
Dec 18, 2017 3.667 3.725 3.648 3.658 6,672,980 +0.05(+1.34%)
Dec 15, 2017 3.822 3.832 3.590 3.609 13,189,960 -0.17(-4.60%)
Dec 14, 2017 3.909 3.977 3.783 3.783 6,711,609 -0.17(-4.40%)
Dec 13, 2017 4.122 4.199 3.958 3.958 4,631,243 -0.15(-3.76%)
Dec 12, 2017 4.054 4.180 4.035 4.112 4,226,342 +0.10(+2.41%)
Dec 11, 2017 3.987 4.064 3.958 4.016 3,252,942 +0.05(+1.22%)
Dec 08, 2017 4.074 4.103 3.958 3.967 3,769,620 +0.00(+0.00%)
Dec 07, 2017 4.083 4.093 3.987 6,479,526 +0.00(+0.00%)
Dec 06, 2017 4.354 4.035 4.045 7,546,965 -0.31(-7.11%)
Dec 05, 2017 4.354 4.451 4.326 4.354 5,420,775 +0.00(+0.00%)
Dec 04, 2017 4.325 4.470 4.325 4.354 7,150,085 +0.04(+0.90%)
Dec 01, 2017 4.161 4.383 4.122 4.316 8,695,557 +0.27(+6.70%)
Nov 30, 2017 3.899 4.122 3.890 4.045 9,551,479 +0.16(+4.24%)
Nov 29, 2017 3.832 3.929 3.803 3.880 7,294,759 +0.03(+0.75%)
Nov 28, 2017 3.812 3.919 3.803 3.851 5,935,798 +0.02(+0.50%)
Nov 27, 2017 3.899 3.919 3.783 3.832 8,069,989 -0.09(-2.22%)
Nov 24, 2017 3.977 4.006 3.909 3.919 3,722,965 -0.08(-1.94%)
Nov 22, 2017 3.948 4.045 3.929 3.996 10,284,208 +0.09(+2.23%)
Nov 21, 2017 3.880 3.967 3.841 3.909 11,459,645 +0.07(+1.76%)
Nov 20, 2017 4.006 4.049 3.803 3.841 7,770,564 -0.18(-4.57%)
Nov 17, 2017 3.996 4.103 3.977 4.025 8,537,292 +0.06(+1.46%)
Nov 16, 2017 4.006 4.054 3.890 3.967 9,382,470 -0.07(-1.68%)
Nov 15, 2017 3.967 4.088 3.861 4.035 9,454,289 -0.08(-1.88%)
Nov 14, 2017 4.180 4.238 4.036 4.112 8,178,993 -0.13(-2.97%)
Nov 13, 2017 4.451 4.451 4.199 4.238 7,160,632 -0.24(-5.40%)
Nov 10, 2017 4.480 4.625 4.369 4.480 8,922,490 +0.00(+0.00%)
Nov 09, 2017 4.335 4.519 4.325 4.480 8,829,576 +0.16(+3.81%)
Nov 08, 2017 4.141 4.383 4.122 4.316 10,466,385 +0.14(+3.24%)
Nov 07, 2017 4.238 4.253 4.103 4.180 5,852,796 -0.03(-0.69%)
Nov 06, 2017 3.977 4.277 3.977 4.209 10,849,834 +0.25(+6.36%)
Nov 03, 2017 3.861 3.987 3.754 3.958 7,565,450 -0.02(-0.49%)
Nov 02, 2017 4.064 4.151 3.938 3.977 6,567,999 -0.08(-1.91%)
Nov 01, 2017 4.064 4.196 3.996 4.054 6,059,587 +0.03(+0.72%)
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%)
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.