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

Noble Corp (NY: NE )

42.53 +0.20 (+0.47%)
Streaming Delayed Price Updated: 3:15 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 (%)
Aug 31, 2016 5.506 5.602 5.409 5.573 6,389,160 +0.02(+0.35%)
Aug 30, 2016 5.748 5.970 5.515 5.554 6,446,719 -0.14(-2.38%)
Aug 29, 2016 5.573 5.757 5.564 5.690 7,583,917 +0.09(+1.55%)
Aug 26, 2016 5.738 5.854 5.573 5.602 7,751,132 -0.15(-2.53%)
Aug 25, 2016 5.690 5.893 5.641 5.748 6,614,860 +0.01(+0.17%)
Aug 24, 2016 5.825 5.902 5.699 5.738 8,697,932 -0.20(-3.42%)
Aug 23, 2016 5.883 5.980 5.815 5.941 6,357,451 +0.06(+0.99%)
Aug 22, 2016 5.931 5.931 5.777 5.883 8,442,868 -0.13(-2.09%)
Aug 19, 2016 6.241 6.241 5.980 6.009 7,970,399 -0.28(-4.46%)
Aug 18, 2016 6.241 6.454 6.222 6.290 8,012,679 +0.11(+1.72%)
Aug 17, 2016 6.338 6.357 6.009 6.183 15,239,295 -0.20(-3.18%)
Aug 16, 2016 6.677 6.715 6.299 6.386 10,742,735 -0.15(-2.22%)
Aug 15, 2016 6.299 6.696 6.290 6.531 9,430,640 +0.33(+5.30%)
Aug 12, 2016 6.628 6.754 6.125 6.202 15,328,537 -0.45(-6.70%)
Aug 11, 2016 6.580 6.744 6.444 6.648 8,043,158 +0.11(+1.63%)
Aug 10, 2016 6.928 6.970 6.512 6.541 10,263,546 -0.42(-5.98%)
Aug 09, 2016 7.257 7.267 6.899 6.957 6,999,207 -0.25(-3.49%)
Aug 08, 2016 6.947 7.257 6.889 7.209 10,405,935 +0.36(+5.23%)
Aug 05, 2016 6.918 7.001 6.648 6.851 9,961,751 -0.07(-0.98%)
Aug 04, 2016 6.899 7.093 6.841 6.918 7,463,787 -0.03(-0.42%)
Aug 03, 2016 6.609 6.991 6.541 6.947 9,200,175 +0.31(+4.66%)
Aug 02, 2016 6.889 6.986 6.493 6.638 9,019,711 -0.13(-1.86%)
Aug 01, 2016 7.035 7.044 6.614 6.764 12,404,375 -0.38(-5.28%)
Jul 29, 2016 6.986 7.214 6.764 7.141 8,817,865 +0.14(+1.93%)
Jul 28, 2016 7.064 7.431 6.977 7.006 13,056,121 -0.08(-1.09%)
Jul 27, 2016 7.276 7.527 6.953 7.083 8,363,297 -0.22(-3.04%)
Jul 26, 2016 7.286 7.343 7.083 7.305 5,995,331 +0.00(+0.00%)
Jul 25, 2016 7.228 7.343 7.141 7.305 8,906,201 +0.02(+0.26%)
Jul 22, 2016 7.691 7.710 7.257 7.286 9,748,509 -0.36(-4.67%)
Jul 21, 2016 7.787 7.971 7.590 7.643 6,539,562 -0.14(-1.86%)
Jul 20, 2016 7.816 7.922 7.633 7.787 6,514,815 -0.12(-1.47%)
Jul 19, 2016 8.106 8.135 7.787 7.903 6,154,506 -0.23(-2.85%)
Jul 18, 2016 7.894 8.318 7.739 8.135 8,276,924 +0.18(+2.31%)
Jul 15, 2016 8.183 8.299 7.942 7.951 4,840,008 -0.15(-1.90%)
Jul 14, 2016 8.077 8.260 7.990 8.106 6,749,526 +0.14(+1.82%)
Jul 13, 2016 8.251 8.405 7.845 7.961 11,500,378 -0.39(-4.62%)
Jul 12, 2016 8.077 8.492 8.058 8.347 8,841,868 +0.51(+6.53%)
Jul 11, 2016 8.000 8.183 7.801 7.836 5,502,074 -0.11(-1.34%)
Jul 08, 2016 7.894 8.087 7.739 7.942 6,337,916 +0.20(+2.62%)
Jul 07, 2016 8.058 8.381 7.681 7.739 10,108,362 -0.19(-2.43%)
Jul 06, 2016 7.951 7.971 7.672 7.932 11,794,187 -0.13(-1.56%)
Jul 05, 2016 8.395 8.490 7.865 8.058 7,799,206 -0.57(-6.60%)
Jul 01, 2016 7.951 8.627 8.627 8.627 9,728,400 +0.68(+8.50%)
Jun 30, 2016 8.019 8.077 7.797 7.951 10,167,158 -0.09(-1.08%)
Jun 29, 2016 8.009 8.231 7.898 8.038 10,671,850 +0.17(+2.21%)
Jun 28, 2016 8.000 8.106 7.787 7.865 8,651,931 +0.12(+1.49%)
Jun 27, 2016 8.202 8.241 7.710 7.749 9,894,187 -0.63(-7.49%)
Jun 24, 2016 8.637 9.023 8.376 8.376 10,349,872 -0.82(-8.92%)
Jun 23, 2016 9.042 9.245 8.931 9.196 6,323,983 +0.34(+3.81%)
Jun 22, 2016 9.071 9.273 8.830 8.859 7,377,933 -0.10(-1.08%)
Jun 21, 2016 8.897 9.037 8.627 8.955 6,829,690 -0.01(-0.11%)
Jun 20, 2016 9.225 9.341 8.878 8.965 7,627,575 -0.08(-0.85%)
Jun 17, 2016 8.704 9.167 8.675 9.042 12,251,615 +0.47(+5.52%)
Jun 16, 2016 8.569 8.627 8.304 8.569 7,978,396 -0.14(-1.66%)
Jun 15, 2016 8.627 9.206 8.530 8.714 8,027,754 +0.03(+0.33%)
Jun 14, 2016 8.598 8.897 8.447 8.685 5,785,114 +0.02(+0.22%)
Jun 13, 2016 8.694 8.945 8.482 8.666 6,529,453 -0.15(-1.75%)
Jun 10, 2016 9.052 9.283 8.801 8.820 6,783,386 -0.46(-4.99%)
Jun 09, 2016 8.868 9.389 8.762 9.283 10,638,805 +0.20(+2.23%)
Jun 08, 2016 9.013 9.225 8.897 9.080 11,957,552 +0.22(+2.51%)
Jun 07, 2016 8.540 8.916 8.337 8.859 20,261,360 +0.38(+4.44%)
Jun 06, 2016 7.961 8.675 7.919 8.482 12,478,423 +0.69(+8.92%)
Jun 03, 2016 7.971 8.043 7.652 7.787 8,424,462 -0.17(-2.18%)
Jun 02, 2016 7.951 8.019 7.672 7.961 7,477,073 -0.10(-1.20%)
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.