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

Noble Corp (NY: NE )

44.38 -1.96 (-4.23%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2017 3.936 3.985 3.741 3.956 18,411,702 -0.05(-1.22%)
May 30, 2017 4.200 4.288 3.995 4.005 21,284,320 +0.03(+0.74%)
May 26, 2017 4.112 4.122 3.878 3.975 16,094,109 -0.14(-3.33%)
May 25, 2017 4.405 4.552 4.063 4.112 15,827,965 -0.35(-7.88%)
May 24, 2017 4.464 4.542 4.405 4.464 8,889,714 -0.01(-0.22%)
May 23, 2017 4.493 4.552 4.464 4.474 10,713,739 -0.02(-0.43%)
May 22, 2017 4.493 4.561 4.415 4.493 8,802,573 +0.05(+1.10%)
May 19, 2017 4.444 4.527 4.386 4.444 13,498,974 +0.05(+1.11%)
May 18, 2017 4.259 4.405 4.220 4.395 10,684,391 +0.15(+3.45%)
May 17, 2017 4.493 4.522 4.151 4.249 18,886,804 -0.24(-5.43%)
May 16, 2017 4.659 4.684 4.474 4.493 9,188,169 -0.11(-2.34%)
May 15, 2017 4.649 4.747 4.425 4.601 58,523,052 +0.19(+4.20%)
May 12, 2017 4.571 4.581 4.405 4.415 8,025,988 -0.14(-3.00%)
May 11, 2017 4.874 4.884 4.542 4.552 13,980,899 -0.24(-5.09%)
May 10, 2017 4.708 4.884 4.669 4.796 10,191,768 +0.18(+3.81%)
May 09, 2017 4.532 4.669 4.478 4.620 9,532,178 +0.06(+1.28%)
May 08, 2017 4.669 4.737 4.425 4.561 13,390,818 -0.15(-3.11%)
May 05, 2017 4.327 4.776 4.210 4.708 18,913,992 +0.51(+12.09%)
May 04, 2017 4.395 4.395 4.063 4.200 16,330,576 -0.22(-5.08%)
May 03, 2017 4.503 4.552 4.415 4.425 11,261,902 -0.09(-1.95%)
May 02, 2017 4.561 4.649 4.434 4.513 11,773,746 +0.00(+0.00%)
May 01, 2017 4.698 4.718 4.454 4.513 13,247,688 -0.18(-3.75%)
Apr 28, 2017 4.874 4.884 4.679 4.688 9,882,728 -0.03(-0.62%)
Apr 27, 2017 4.835 4.835 4.640 4.718 7,991,495 -0.21(-4.17%)
Apr 26, 2017 4.806 5.069 4.752 4.923 8,754,218 +0.09(+1.82%)
Apr 25, 2017 4.815 4.952 4.796 4.835 8,495,664 +0.03(+0.61%)
Apr 24, 2017 5.021 5.040 4.737 4.806 26,983,582 -0.36(-6.99%)
Apr 21, 2017 5.148 5.235 5.099 5.167 7,095,962 -0.02(-0.38%)
Apr 20, 2017 5.138 5.255 5.079 5.187 8,472,094 +0.08(+1.53%)
Apr 19, 2017 5.304 5.392 5.089 5.108 8,839,046 -0.17(-3.15%)
Apr 18, 2017 5.294 5.411 5.152 5.274 19,025,966 -0.09(-1.64%)
Apr 17, 2017 5.421 5.480 5.226 5.362 16,507,859 -0.10(-1.79%)
Apr 13, 2017 5.753 5.763 5.397 5.460 14,328,508 -0.29(-5.09%)
Apr 12, 2017 5.988 6.066 5.724 5.753 9,504,655 -0.28(-4.69%)
Apr 11, 2017 6.124 6.173 5.851 6.036 10,979,638 -0.13(-2.06%)
Apr 10, 2017 5.958 6.212 5.948 6.163 6,959,684 +0.23(+3.95%)
Apr 07, 2017 6.075 6.110 5.895 5.929 5,329,207 -0.15(-2.41%)
Apr 06, 2017 5.958 6.183 5.875 6.075 7,933,698 +0.16(+2.64%)
Apr 05, 2017 6.066 6.310 5.861 5.919 15,100,641 -0.07(-1.14%)
Apr 04, 2017 5.968 6.017 5.821 5.988 10,115,246 +0.05(+0.82%)
Apr 03, 2017 6.046 6.124 5.861 5.939 8,925,847 -0.11(-1.78%)
Mar 31, 2017 5.988 6.095 5.948 6.046 9,364,162 -0.02(-0.32%)
Mar 30, 2017 6.124 6.232 6.056 6.066 8,563,720 -0.01(-0.16%)
Mar 29, 2017 5.978 6.212 5.968 6.075 8,225,294 +0.08(+1.30%)
Mar 28, 2017 5.665 6.046 5.655 5.997 13,281,901 +0.37(+6.60%)
Mar 27, 2017 5.558 5.694 5.489 5.626 7,980,894 +0.00(+0.00%)
Mar 24, 2017 5.714 5.885 5.568 5.626 13,610,177 -0.07(-1.20%)
Mar 23, 2017 5.626 5.763 5.568 5.694 11,424,590 +0.03(+0.52%)
Mar 22, 2017 5.528 5.704 5.470 5.665 11,907,409 +0.08(+1.40%)
Mar 21, 2017 5.734 5.753 5.480 5.587 12,363,672 -0.11(-1.89%)
Mar 20, 2017 5.616 5.753 5.499 5.694 12,752,302 -0.04(-0.68%)
Mar 17, 2017 5.919 5.983 5.714 5.734 11,429,131 -0.17(-2.81%)
Mar 16, 2017 5.929 5.948 5.773 5.900 8,836,329 +0.01(+0.17%)
Mar 15, 2017 5.714 5.948 5.587 5.890 17,674,594 +0.27(+4.87%)
Mar 14, 2017 5.665 5.665 5.392 5.616 10,725,514 -0.15(-2.54%)
Mar 13, 2017 5.861 5.988 5.753 5.763 9,762,601 -0.09(-1.50%)
Mar 10, 2017 5.968 5.997 5.714 5.851 13,824,882 -0.07(-1.16%)
Mar 09, 2017 5.890 6.046 5.724 5.919 13,485,662 -0.04(-0.66%)
Mar 08, 2017 6.066 6.251 5.914 5.958 18,027,234 -0.18(-2.87%)
Mar 07, 2017 6.398 6.417 6.095 6.134 10,307,445 -0.18(-2.79%)
Mar 06, 2017 6.593 6.593 6.188 6.310 15,171,156 -0.29(-4.44%)
Mar 03, 2017 6.544 6.784 6.515 6.603 9,486,167 +0.09(+1.35%)
Mar 02, 2017 6.544 6.749 6.505 6.515 9,325,522 -0.17(-2.49%)
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.