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

Noble Corp (NY: NE )

42.73 -0.17 (-0.40%)
Official Closing 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 28, 2017 4.828 4.838 4.635 4.645 9,976,115 -0.03(-0.62%)
Apr 27, 2017 4.790 4.790 4.596 4.674 8,067,011 -0.20(-4.17%)
Apr 26, 2017 4.761 5.022 4.707 4.877 8,836,942 +0.09(+1.82%)
Apr 25, 2017 4.770 4.906 4.751 4.790 8,575,944 +0.03(+0.61%)
Apr 24, 2017 4.974 4.993 4.693 4.761 27,238,564 -0.36(-6.99%)
Apr 21, 2017 5.099 5.186 5.051 5.119 7,163,016 -0.02(-0.38%)
Apr 20, 2017 5.090 5.206 5.032 5.138 8,552,152 +0.08(+1.53%)
Apr 19, 2017 5.254 5.341 5.041 5.061 8,922,571 -0.16(-3.15%)
Apr 18, 2017 5.244 5.361 5.104 5.225 19,205,752 -0.09(-1.64%)
Apr 17, 2017 5.370 5.428 5.177 5.312 16,663,851 -0.10(-1.79%)
Apr 13, 2017 5.699 5.709 5.346 5.409 14,463,906 -0.29(-5.09%)
Apr 12, 2017 5.931 6.009 5.670 5.699 9,594,470 -0.28(-4.69%)
Apr 11, 2017 6.067 6.115 5.796 5.980 11,083,390 -0.13(-2.06%)
Apr 10, 2017 5.902 6.154 5.893 6.106 7,025,450 +0.23(+3.95%)
Apr 07, 2017 6.019 6.052 5.840 5.873 5,379,565 -0.15(-2.41%)
Apr 06, 2017 5.902 6.125 5.820 6.019 8,008,668 +0.15(+2.64%)
Apr 05, 2017 6.009 6.251 5.806 5.864 15,243,336 -0.07(-1.14%)
Apr 04, 2017 5.912 5.961 5.767 5.931 10,210,831 +0.05(+0.82%)
Apr 03, 2017 5.990 6.067 5.806 5.883 9,010,192 -0.11(-1.78%)
Mar 31, 2017 5.931 6.038 5.893 5.990 9,452,649 -0.02(-0.32%)
Mar 30, 2017 6.067 6.173 5.999 6.009 8,644,643 -0.01(-0.16%)
Mar 29, 2017 5.922 6.154 5.912 6.019 8,303,020 +0.08(+1.30%)
Mar 28, 2017 5.612 5.990 5.602 5.941 13,407,409 +0.37(+6.60%)
Mar 27, 2017 5.506 5.641 5.438 5.573 8,056,310 +0.00(+0.00%)
Mar 24, 2017 5.661 5.830 5.515 5.573 13,738,787 -0.07(-1.20%)
Mar 23, 2017 5.573 5.709 5.515 5.641 11,532,547 +0.03(+0.52%)
Mar 22, 2017 5.477 5.651 5.419 5.612 12,019,929 +0.08(+1.40%)
Mar 21, 2017 5.680 5.699 5.428 5.535 12,480,503 -0.11(-1.89%)
Mar 20, 2017 5.564 5.699 5.448 5.641 12,872,806 -0.04(-0.68%)
Mar 17, 2017 5.864 5.927 5.661 5.680 11,537,131 -0.16(-2.81%)
Mar 16, 2017 5.873 5.893 5.719 5.844 8,919,828 +0.01(+0.17%)
Mar 15, 2017 5.661 5.893 5.535 5.835 17,841,612 +0.27(+4.87%)
Mar 14, 2017 5.612 5.612 5.341 5.564 10,826,866 -0.15(-2.54%)
Mar 13, 2017 5.806 5.931 5.699 5.709 9,854,853 -0.09(-1.50%)
Mar 10, 2017 5.912 5.941 5.661 5.796 13,955,521 -0.07(-1.16%)
Mar 09, 2017 5.835 5.990 5.670 5.864 13,613,096 -0.04(-0.66%)
Mar 08, 2017 6.009 6.193 5.859 5.902 18,197,584 -0.17(-2.87%)
Mar 07, 2017 6.338 6.357 6.038 6.077 10,404,846 -0.17(-2.79%)
Mar 06, 2017 6.531 6.531 6.130 6.251 15,314,517 -0.29(-4.44%)
Mar 03, 2017 6.483 6.720 6.454 6.541 9,575,807 +0.09(+1.35%)
Mar 02, 2017 6.483 6.686 6.444 6.454 9,413,644 -0.16(-2.49%)
Mar 01, 2017 6.638 6.725 6.541 6.618 11,210,500 +0.15(+2.40%)
Feb 28, 2017 6.725 6.764 6.454 6.464 14,535,571 -0.33(-4.84%)
Feb 27, 2017 6.725 6.909 6.648 6.793 13,600,193 +0.05(+0.72%)
Feb 24, 2017 6.986 7.025 6.667 6.744 17,256,276 -0.38(-5.30%)
Feb 23, 2017 6.822 7.151 6.822 7.122 13,994,849 +0.42(+6.20%)
Feb 22, 2017 6.841 6.880 6.628 6.706 12,264,082 -0.20(-2.94%)
Feb 21, 2017 6.870 7.064 6.851 6.909 21,524,886 +0.16(+2.44%)
Feb 17, 2017 6.744 6.744 6.744 0 -0.19(-2.79%)
Feb 16, 2017 7.093 7.160 6.860 6.938 15,781,516 -0.15(-2.05%)
Feb 15, 2017 7.373 7.383 7.054 7.083 17,729,352 -0.36(-4.81%)
Feb 14, 2017 7.431 7.508 7.272 7.441 13,920,657 +0.13(+1.72%)
Feb 13, 2017 7.025 7.431 7.025 7.315 16,613,070 +0.24(+3.42%)
Feb 10, 2017 6.860 7.354 6.628 7.073 24,325,618 +0.66(+10.26%)
Feb 09, 2017 6.367 6.570 6.406 6.415 14,410,839 +0.05(+0.76%)
Feb 08, 2017 6.435 6.439 6.202 6.367 12,966,947 -0.15(-2.37%)
Feb 07, 2017 6.580 6.710 6.396 6.522 11,150,372 -0.15(-2.32%)
Feb 06, 2017 7.064 7.117 6.628 6.677 11,715,175 -0.37(-5.22%)
Feb 03, 2017 6.754 7.059 6.667 7.044 11,067,274 +0.32(+4.75%)
Feb 02, 2017 6.715 6.831 6.493 6.725 11,318,732 +0.07(+1.02%)
Feb 01, 2017 6.648 6.696 6.415 6.657 10,681,532 +0.13(+1.93%)
Jan 31, 2017 6.502 6.560 6.280 6.531 10,477,111 +0.03(+0.45%)
Jan 30, 2017 6.967 7.008 6.435 6.502 14,774,524 -0.46(-6.67%)
Jan 27, 2017 7.064 7.102 6.783 6.967 8,776,439 -0.15(-2.04%)
Jan 26, 2017 7.228 7.344 7.030 7.112 7,572,044 -0.15(-2.13%)
Jan 25, 2017 7.228 7.412 7.122 7.267 9,082,258 +0.11(+1.49%)
Jan 24, 2017 7.122 7.383 6.947 7.160 11,995,955 +0.15(+2.07%)
Jan 23, 2017 7.044 7.146 6.880 7.015 6,352,737 -0.15(-2.16%)
Jan 20, 2017 7.093 7.465 7.025 7.170 13,765,555 +0.37(+5.41%)
Jan 19, 2017 6.938 6.996 6.788 6.802 7,907,347 -0.11(-1.54%)
Jan 18, 2017 6.822 7.073 6.599 6.909 14,134,524 -0.07(-0.97%)
Jan 17, 2017 7.199 7.218 6.962 6.977 7,056,841 -0.07(-0.96%)
Jan 13, 2017 7.044 7.044 7.044 0 -0.29(-3.96%)
Jan 12, 2017 7.489 7.547 7.199 7.335 13,314,470 +0.02(+0.26%)
Jan 11, 2017 7.141 7.402 6.928 7.315 17,245,180 +0.35(+5.00%)
Jan 10, 2017 7.093 7.112 6.667 6.967 15,474,383 -0.10(-1.37%)
Jan 09, 2017 7.025 7.205 6.889 7.064 17,223,320 -0.03(-0.41%)
Jan 06, 2017 6.773 7.189 6.677 7.093 15,184,726 +0.40(+5.92%)
Jan 05, 2017 6.483 6.841 6.406 6.696 13,053,472 +0.29(+4.53%)
Jan 04, 2017 6.135 6.531 6.135 6.406 12,226,813 +0.35(+5.75%)
Jan 03, 2017 5.893 6.251 5.893 6.057 12,976,624 +0.33(+5.74%)
Dec 30, 2016 5.728 5.728 5.728 0 -0.16(-2.79%)
Dec 29, 2016 5.902 5.990 5.835 5.893 4,551,840 -0.02(-0.33%)
Dec 28, 2016 6.048 6.125 5.873 5.912 4,014,635 -0.11(-1.77%)
Dec 27, 2016 5.980 6.164 5.951 6.019 4,686,822 +0.06(+0.97%)
Dec 23, 2016 5.961 5.961 5.961 0 -0.04(-0.65%)
Dec 22, 2016 6.028 6.101 5.941 5.999 10,062,026 -0.03(-0.48%)
Dec 21, 2016 6.251 6.299 5.941 6.028 11,347,480 -0.22(-3.56%)
Dec 20, 2016 6.502 6.599 6.231 6.251 7,967,981 -0.16(-2.56%)
Dec 19, 2016 6.338 6.565 6.212 6.415 7,000,640 +0.03(+0.45%)
Dec 16, 2016 6.193 6.551 6.086 6.386 13,218,734 +0.10(+1.54%)
Dec 15, 2016 6.135 6.338 6.057 6.290 13,348,404 +0.04(+0.62%)
Dec 14, 2016 6.744 6.812 6.202 6.251 16,331,328 -0.65(-9.40%)
Dec 13, 2016 7.102 7.170 6.668 6.899 16,432,449 -0.10(-1.38%)
Dec 12, 2016 7.954 8.099 6.938 6.996 35,731,716 -0.40(-5.37%)
Dec 09, 2016 6.599 7.528 6.570 7.393 24,403,610 +0.90(+13.86%)
Dec 08, 2016 6.464 6.643 6.231 6.493 11,257,535 +0.16(+2.60%)
Dec 07, 2016 6.551 6.551 6.280 6.328 12,377,021 -0.28(-4.25%)
Dec 06, 2016 6.154 6.686 6.052 6.609 12,924,635 +0.32(+5.08%)
Dec 05, 2016 6.241 6.328 6.081 6.290 9,657,489 +0.32(+5.35%)
Dec 02, 2016 6.299 6.415 5.902 5.970 10,685,909 -0.31(-4.93%)
Dec 01, 2016 6.396 6.800 6.173 6.280 22,868,856 +0.26(+4.34%)
Nov 30, 2016 5.864 6.241 5.748 6.019 24,144,546 +0.85(+16.48%)
Nov 29, 2016 5.293 5.293 5.032 5.167 14,500,079 -0.28(-5.15%)
Nov 28, 2016 5.564 5.602 5.428 5.448 8,453,183 -0.09(-1.57%)
Nov 25, 2016 5.661 5.699 5.467 5.535 4,238,467 -0.20(-3.54%)
Nov 23, 2016 5.738 5.738 5.738 0 +0.21(+3.85%)
Nov 22, 2016 5.535 5.661 5.341 5.525 11,647,828 +0.01(+0.18%)
Nov 21, 2016 5.583 5.670 5.448 5.515 9,658,002 +0.15(+2.70%)
Nov 18, 2016 5.244 5.501 5.244 5.370 12,420,626 +0.15(+2.78%)
Nov 17, 2016 5.370 5.554 5.172 5.225 9,278,059 -0.08(-1.46%)
Nov 16, 2016 5.109 5.424 5.080 5.303 12,666,501 +0.02(+0.37%)
Nov 15, 2016 5.148 5.351 5.124 5.283 14,714,514 +0.21(+4.20%)
Nov 14, 2016 4.732 5.099 4.722 5.070 8,235,072 +0.29(+6.07%)
Nov 11, 2016 4.838 4.877 4.567 4.780 8,766,685 -0.14(-2.76%)
Nov 10, 2016 4.712 5.027 4.674 4.915 15,518,437 +0.20(+4.31%)
Nov 09, 2016 4.490 4.775 4.451 4.712 15,413,922 +0.22(+4.96%)
Nov 08, 2016 4.548 4.616 4.354 4.490 19,289,034 -0.10(-2.11%)
Nov 07, 2016 4.616 4.654 4.480 4.587 10,580,945 +0.07(+1.50%)
Nov 04, 2016 4.683 4.722 4.306 4.519 18,721,514 -0.34(-6.97%)
Nov 03, 2016 4.528 4.877 4.528 4.857 13,218,007 +0.36(+7.96%)
Nov 02, 2016 4.664 4.703 4.461 4.499 11,651,402 -0.23(-4.91%)
Nov 01, 2016 4.867 4.935 4.674 4.732 14,908,881 -0.05(-1.01%)
Oct 31, 2016 5.099 5.128 4.664 4.780 35,832,604 -0.34(-6.62%)
Oct 28, 2016 5.235 5.332 5.061 5.119 13,562,644 -0.23(-4.34%)
Oct 27, 2016 5.573 5.680 5.312 5.351 13,644,846 -0.16(-2.98%)
Oct 26, 2016 5.293 5.515 5.254 5.515 7,606,274 +0.14(+2.52%)
Oct 25, 2016 5.564 5.651 5.361 5.380 11,420,653 -0.19(-3.47%)
Oct 24, 2016 5.844 5.844 5.409 5.573 8,553,133 -0.20(-3.52%)
Oct 21, 2016 5.777 5.873 5.709 5.777 8,063,747 -0.04(-0.67%)
Oct 20, 2016 5.641 5.844 5.573 5.815 6,886,642 +0.14(+2.39%)
Oct 19, 2016 5.690 5.806 5.544 5.680 7,755,911 +0.10(+1.73%)
Oct 18, 2016 5.738 5.767 5.515 5.583 6,269,461 -0.01(-0.17%)
Oct 17, 2016 5.690 5.786 5.544 5.593 5,940,195 -0.12(-2.03%)
Oct 14, 2016 5.806 5.864 5.661 5.709 6,107,113 -0.05(-0.84%)
Oct 13, 2016 5.757 5.873 5.564 5.757 9,975,236 -0.08(-1.33%)
Oct 12, 2016 5.873 5.941 5.825 5.835 7,879,704 -0.10(-1.63%)
Oct 11, 2016 6.096 6.173 5.864 5.931 12,903,456 -0.22(-3.62%)
Oct 10, 2016 6.048 6.212 6.048 6.154 9,203,336 +0.21(+3.58%)
Oct 07, 2016 6.077 6.183 5.893 5.941 10,172,104 -0.15(-2.38%)
Oct 06, 2016 5.980 6.299 5.883 6.086 22,342,456 +0.15(+2.61%)
Oct 05, 2016 5.951 6.077 5.815 5.931 17,572,350 +0.17(+3.03%)
Oct 04, 2016 6.077 6.183 5.670 5.757 13,305,809 -0.21(-3.57%)
Oct 03, 2016 6.125 6.154 5.825 5.970 15,153,545 -0.16(-2.68%)
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%)
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%)
Jun 01, 2016 7.942 8.125 7.546 8.058 7,824,532 +0.01(+0.12%)
May 31, 2016 8.193 8.501 7.980 8.048 9,570,660 -0.12(-1.42%)
May 27, 2016 8.087 8.164 8.164 8.164 6,445,426 +0.06(+0.71%)
May 26, 2016 8.694 8.739 8.067 8.106 9,868,998 -0.40(-4.65%)
May 25, 2016 8.077 8.574 8.067 8.501 9,575,501 +0.53(+6.66%)
May 24, 2016 8.106 8.164 7.729 7.971 9,616,906 -0.03(-0.36%)
May 23, 2016 8.280 8.308 7.894 8.000 6,168,510 -0.37(-4.38%)
May 20, 2016 8.164 8.521 8.154 8.366 5,448,532 +0.14(+1.64%)
May 19, 2016 8.424 8.444 8.029 8.231 9,044,475 -0.32(-3.72%)
May 18, 2016 8.839 9.109 8.492 8.550 6,880,394 -0.34(-3.80%)
May 17, 2016 8.791 9.148 8.743 8.887 8,293,925 +0.07(+0.77%)
May 16, 2016 8.675 9.080 8.666 8.820 7,697,710 +0.33(+3.86%)
May 13, 2016 8.685 8.965 8.366 8.492 10,791,094 -0.25(-2.87%)
May 12, 2016 9.177 9.264 8.608 8.743 9,697,475 -0.25(-2.79%)
May 11, 2016 8.965 9.341 8.608 8.994 18,011,806 -0.09(-0.96%)
May 10, 2016 9.196 9.302 9.061 9.080 8,804,189 +0.14(+1.62%)
May 09, 2016 9.602 9.611 8.791 8.936 14,178,789 -0.84(-8.59%)
May 06, 2016 9.360 9.862 9.283 9.775 12,710,783 +0.37(+3.90%)
May 05, 2016 10.06 10.09 9.346 9.409 12,398,822 -0.30(-3.08%)
May 04, 2016 10.12 10.34 9.495 9.708 14,131,313 -0.37(-3.64%)
May 03, 2016 10.47 10.47 9.872 10.07 15,638,626 -0.57(-5.35%)
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.