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

Noble Corp (NY: NE )

42.45 -0.22 (-0.52%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 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 (%)
May 31, 2017 3.899 3.948 3.706 3.919 18,585,684 -0.05(-1.22%)
May 30, 2017 4.161 4.248 3.958 3.967 21,485,448 +0.03(+0.74%)
May 26, 2017 4.074 4.083 3.841 3.938 16,246,191 -0.14(-3.33%)
May 25, 2017 4.364 4.509 4.025 4.074 15,977,532 -0.35(-7.88%)
May 24, 2017 4.422 4.499 4.364 4.422 8,973,718 -0.01(-0.22%)
May 23, 2017 4.451 4.509 4.422 4.432 10,814,979 -0.02(-0.43%)
May 22, 2017 4.451 4.519 4.374 4.451 8,885,753 +0.05(+1.10%)
May 19, 2017 4.403 4.485 4.345 4.403 13,626,533 +0.05(+1.11%)
May 18, 2017 4.219 4.364 4.180 4.354 10,785,353 +0.15(+3.45%)
May 17, 2017 4.451 4.480 4.112 4.209 19,065,276 -0.24(-5.43%)
May 16, 2017 4.616 4.640 4.432 4.451 9,274,993 -0.11(-2.34%)
May 15, 2017 4.606 4.703 4.383 4.557 59,076,068 +0.18(+4.20%)
May 12, 2017 4.528 4.538 4.364 4.374 8,101,830 -0.14(-3.00%)
May 11, 2017 4.828 4.838 4.499 4.509 14,113,013 -0.24(-5.09%)
May 10, 2017 4.664 4.838 4.625 4.751 10,288,075 +0.17(+3.81%)
May 09, 2017 4.490 4.625 4.437 4.577 9,622,253 +0.06(+1.28%)
May 08, 2017 4.625 4.693 4.383 4.519 13,517,355 -0.15(-3.11%)
May 05, 2017 4.287 4.732 4.170 4.664 19,092,720 +0.50(+12.09%)
May 04, 2017 4.354 4.354 4.025 4.161 16,484,892 -0.22(-5.08%)
May 03, 2017 4.461 4.509 4.374 4.383 11,368,322 -0.09(-1.95%)
May 02, 2017 4.519 4.606 4.393 4.470 11,885,002 +0.00(+0.00%)
May 01, 2017 4.654 4.674 4.412 4.470 13,372,872 -0.17(-3.75%)
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%)
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.