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

Noble Corp (NY: NE )

45.19 +2.59 (+6.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 (%)
Sep 30, 2016 6.154 6.241 5.994 6.135 11,679,814 +0.04(+0.63%)
Sep 29, 2016 6.048 6.483 5.961 6.096 20,786,096 +0.09(+1.45%)
Sep 28, 2016 5.332 6.028 5.295 6.009 23,151,552 +0.70(+13.11%)
Sep 27, 2016 5.293 5.375 5.177 5.312 7,989,589 -0.09(-1.61%)
Sep 26, 2016 5.322 5.564 5.264 5.399 9,110,073 +0.15(+2.95%)
Sep 23, 2016 5.457 5.632 5.215 5.244 10,295,945 -0.24(-4.41%)
Sep 22, 2016 5.380 5.593 5.380 5.486 9,491,731 +0.26(+5.00%)
Sep 21, 2016 5.090 5.293 5.003 5.225 15,603,738 +0.27(+5.47%)
Sep 20, 2016 5.051 5.195 4.925 4.954 9,398,895 -0.12(-2.29%)
Sep 19, 2016 5.341 5.419 5.061 5.070 8,857,884 -0.21(-4.03%)
Sep 16, 2016 5.138 5.332 5.099 5.283 9,931,721 +0.00(+0.00%)
Sep 15, 2016 5.206 5.312 5.003 5.283 12,448,022 +0.10(+1.87%)
Sep 14, 2016 5.322 5.467 5.128 5.186 13,914,736 -0.17(-3.25%)
Sep 13, 2016 5.506 5.564 5.244 5.361 11,731,303 -0.32(-5.62%)
Sep 12, 2016 5.506 5.786 5.448 5.680 9,052,098 +0.07(+1.21%)
Sep 09, 2016 6.096 6.115 5.612 5.612 18,960,792 -0.63(-10.08%)
Sep 08, 2016 5.670 6.348 5.641 6.241 19,665,410 +0.66(+11.79%)
Sep 07, 2016 5.796 5.835 5.564 5.583 9,671,443 -0.17(-3.03%)
Sep 06, 2016 5.661 5.907 5.602 5.757 9,622,317 +0.13(+2.23%)
Sep 02, 2016 5.564 5.632 5.632 5.632 6,689,228 +0.15(+2.65%)
Sep 01, 2016 5.593 5.593 5.274 5.486 12,418,984 -0.09(-1.56%)
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%)
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.