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

Noble Corp (NY: NE )

45.29 -0.76 (-1.65%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 7, 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 (%)
Jul 29, 2016 7.052 7.282 6.828 7.208 8,735,320 +0.14(+1.93%)
Jul 28, 2016 7.130 7.502 7.042 7.072 12,933,902 -0.08(-1.09%)
Jul 27, 2016 7.345 7.598 7.018 7.150 8,285,008 -0.22(-3.04%)
Jul 26, 2016 7.354 7.413 7.150 7.374 5,939,209 +0.00(+0.00%)
Jul 25, 2016 7.296 7.413 7.208 7.374 8,822,829 +0.02(+0.26%)
Jul 22, 2016 7.764 7.783 7.325 7.354 9,657,253 -0.36(-4.67%)
Jul 21, 2016 7.861 8.046 7.661 7.715 6,478,345 -0.15(-1.86%)
Jul 20, 2016 7.890 7.997 7.705 7.861 6,453,830 -0.12(-1.47%)
Jul 19, 2016 8.182 8.212 7.861 7.978 6,096,893 -0.23(-2.85%)
Jul 18, 2016 7.968 8.397 7.812 8.212 8,199,443 +0.19(+2.31%)
Jul 15, 2016 8.260 8.377 8.017 8.027 4,794,700 -0.16(-1.90%)
Jul 14, 2016 8.153 8.338 8.066 8.182 6,686,343 +0.15(+1.82%)
Jul 13, 2016 8.329 8.484 7.919 8.036 11,392,722 -0.39(-4.62%)
Jul 12, 2016 8.153 8.572 8.134 8.426 8,759,098 +0.52(+6.53%)
Jul 11, 2016 8.075 8.260 7.875 7.910 5,450,568 -0.11(-1.34%)
Jul 08, 2016 7.968 8.163 7.812 8.017 6,278,586 +0.20(+2.62%)
Jul 07, 2016 8.134 8.460 7.754 7.812 10,013,737 -0.19(-2.43%)
Jul 06, 2016 8.027 8.046 7.744 8.007 11,683,781 -0.13(-1.56%)
Jul 05, 2016 8.475 8.571 7.939 8.134 7,726,197 -0.57(-6.60%)
Jul 01, 2016 8.027 8.708 8.708 8.708 9,637,332 +0.68(+8.50%)
Jun 30, 2016 8.095 8.153 7.871 8.027 10,071,982 -0.09(-1.08%)
Jun 29, 2016 8.085 8.309 7.973 8.114 10,571,950 +0.18(+2.21%)
Jun 28, 2016 8.075 8.182 7.861 7.939 8,570,939 +0.12(+1.49%)
Jun 27, 2016 8.280 8.319 7.783 7.822 9,801,567 -0.63(-7.49%)
Jun 24, 2016 8.718 9.108 8.455 8.455 10,252,986 -0.83(-8.92%)
Jun 23, 2016 9.127 9.332 9.015 9.283 6,264,784 +0.34(+3.81%)
Jun 22, 2016 9.157 9.361 8.913 8.942 7,308,867 -0.10(-1.08%)
Jun 21, 2016 8.981 9.122 8.708 9.040 6,765,756 -0.01(-0.11%)
Jun 20, 2016 9.312 9.429 8.962 9.049 7,556,173 -0.08(-0.85%)
Jun 17, 2016 8.786 9.254 8.757 9.127 12,136,927 +0.48(+5.52%)
Jun 16, 2016 8.650 8.708 8.382 8.650 7,903,709 -0.15(-1.66%)
Jun 15, 2016 8.708 9.293 8.611 8.796 7,952,606 +0.03(+0.33%)
Jun 14, 2016 8.679 8.981 8.527 8.767 5,730,959 +0.02(+0.22%)
Jun 13, 2016 8.777 9.030 8.562 8.747 6,468,330 -0.16(-1.75%)
Jun 10, 2016 9.137 9.371 8.884 8.903 6,719,886 -0.47(-4.99%)
Jun 09, 2016 8.952 9.478 8.845 9.371 10,539,214 +0.20(+2.23%)
Jun 08, 2016 9.098 9.312 8.981 9.166 11,845,616 +0.22(+2.51%)
Jun 07, 2016 8.621 9.001 8.416 8.942 20,071,692 +0.38(+4.44%)
Jun 06, 2016 8.036 8.757 7.994 8.562 12,361,611 +0.70(+8.92%)
Jun 03, 2016 8.046 8.119 7.725 7.861 8,345,599 -0.18(-2.18%)
Jun 02, 2016 8.027 8.095 7.744 8.036 7,407,079 -0.10(-1.20%)
Jun 01, 2016 8.017 8.202 7.617 8.134 7,751,286 +0.01(+0.12%)
May 31, 2016 8.270 8.582 8.056 8.124 9,481,068 -0.12(-1.42%)
May 27, 2016 8.163 8.241 8.241 8.241 6,385,090 +0.06(+0.71%)
May 26, 2016 8.777 8.822 8.143 8.182 9,776,613 -0.40(-4.65%)
May 25, 2016 8.153 8.655 8.143 8.582 9,485,864 +0.54(+6.66%)
May 24, 2016 8.182 8.241 7.803 8.046 9,526,882 -0.03(-0.36%)
May 23, 2016 8.358 8.387 7.968 8.075 6,110,766 -0.37(-4.38%)
May 20, 2016 8.241 8.601 8.231 8.445 5,397,528 +0.14(+1.64%)
May 19, 2016 8.504 8.523 8.104 8.309 8,959,809 -0.32(-3.72%)
May 18, 2016 8.923 9.195 8.572 8.630 6,815,986 -0.34(-3.80%)
May 17, 2016 8.874 9.234 8.825 8.971 8,216,285 +0.07(+0.77%)
May 16, 2016 8.757 9.166 8.747 8.903 7,625,651 +0.33(+3.86%)
May 13, 2016 8.767 9.049 8.445 8.572 10,690,077 -0.25(-2.87%)
May 12, 2016 9.264 9.351 8.689 8.825 9,606,696 -0.25(-2.79%)
May 11, 2016 9.049 9.429 8.689 9.079 17,843,196 -0.09(-0.96%)
May 10, 2016 9.283 9.390 9.147 9.166 8,721,772 +0.15(+1.62%)
May 09, 2016 9.692 9.702 8.874 9.020 14,046,060 -0.85(-8.59%)
May 06, 2016 9.449 9.955 9.371 9.868 12,591,796 +0.37(+3.90%)
May 05, 2016 10.16 10.19 9.434 9.497 12,282,756 -0.30(-3.08%)
May 04, 2016 10.22 10.44 9.585 9.799 13,999,029 -0.37(-3.64%)
May 03, 2016 10.57 10.57 9.965 10.17 15,492,232 -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.