Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Corp (NY: NE )

42.67 +0.34 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2017 3.280 3.309 3.145 3.154 6,950,431 -0.09(-2.69%)
Aug 30, 2017 3.319 3.348 3.154 3.242 6,600,960 -0.09(-2.62%)
Aug 29, 2017 3.164 3.377 3.145 3.329 6,734,247 +0.12(+3.61%)
Aug 28, 2017 3.271 3.319 3.154 3.212 4,443,854 -0.05(-1.48%)
Aug 25, 2017 3.212 3.261 3.165 3.261 4,588,705 +0.14(+4.33%)
Aug 24, 2017 3.096 3.193 3.096 3.125 4,042,852 -0.01(-0.31%)
Aug 23, 2017 3.067 3.183 3.038 3.135 4,566,701 +0.04(+1.25%)
Aug 22, 2017 3.087 3.130 3.058 3.096 4,686,659 +0.04(+1.27%)
Aug 21, 2017 3.135 3.135 3.048 3.058 3,587,779 -0.08(-2.47%)
Aug 18, 2017 3.067 3.193 3.048 3.135 7,752,377 +0.07(+2.21%)
Aug 17, 2017 3.116 3.203 3.058 3.067 6,515,829 -0.06(-1.86%)
Aug 16, 2017 3.338 3.367 3.087 3.125 7,689,266 -0.19(-5.83%)
Aug 15, 2017 3.309 3.387 3.116 3.319 9,057,250 -0.01(-0.29%)
Aug 14, 2017 3.367 3.377 3.290 3.329 6,567,458 -0.02(-0.58%)
Aug 11, 2017 3.174 3.387 3.164 3.348 7,392,889 +0.11(+3.28%)
Aug 10, 2017 3.261 3.338 3.203 3.242 6,649,647 -0.01(-0.30%)
Aug 09, 2017 3.280 3.338 3.164 3.251 10,866,748 -0.03(-0.89%)
Aug 08, 2017 3.406 3.435 3.232 3.280 7,292,813 -0.18(-5.31%)
Aug 07, 2017 3.735 3.735 3.454 3.464 7,780,154 -0.29(-7.73%)
Aug 04, 2017 3.822 4.035 3.691 3.754 9,632,703 -0.28(-6.95%)
Aug 03, 2017 3.870 4.093 3.851 4.035 8,200,183 +0.17(+4.51%)
Aug 02, 2017 3.870 3.919 3.716 3.861 8,134,039 +0.00(+0.00%)
Aug 01, 2017 3.851 3.938 3.812 3.861 9,364,164 -0.01(-0.25%)
Jul 31, 2017 3.909 3.929 3.745 3.870 5,013,444 -0.04(-0.99%)
Jul 28, 2017 3.899 4.108 3.870 3.909 7,610,185 -0.02(-0.49%)
Jul 27, 2017 3.909 3.953 3.783 3.929 5,312,406 +0.01(+0.25%)
Jul 26, 2017 4.016 4.017 3.846 3.919 9,673,431 -0.05(-1.22%)
Jul 25, 2017 3.938 4.045 3.929 3.967 6,270,654 +0.13(+3.27%)
Jul 24, 2017 3.909 3.919 3.783 3.841 4,422,114 -0.03(-0.75%)
Jul 21, 2017 3.996 4.006 3.774 3.870 9,457,651 -0.12(-2.91%)
Jul 20, 2017 4.161 4.224 3.917 3.987 9,666,276 -0.15(-3.51%)
Jul 19, 2017 3.841 4.209 3.812 4.132 13,560,790 +0.29(+7.56%)
Jul 18, 2017 3.890 3.890 3.745 3.841 6,459,590 +0.02(+0.51%)
Jul 17, 2017 3.745 3.832 3.725 3.822 6,595,725 +0.04(+1.02%)
Jul 14, 2017 3.764 3.861 3.716 3.783 6,677,277 +0.03(+0.77%)
Jul 13, 2017 3.580 3.793 3.551 3.754 10,237,082 +0.17(+4.86%)
Jul 12, 2017 3.658 3.745 3.512 3.580 14,082,601 +0.01(+0.27%)
Jul 11, 2017 3.435 3.629 3.338 3.571 17,659,402 +0.12(+3.36%)
Jul 10, 2017 3.232 3.474 3.212 3.454 9,450,090 +0.17(+5.31%)
Jul 07, 2017 3.338 3.391 3.242 3.280 13,040,820 -0.13(-3.69%)
Jul 06, 2017 3.619 3.648 3.377 3.406 14,150,517 -0.24(-6.63%)
Jul 05, 2017 3.735 3.745 3.507 3.648 9,229,477 -0.14(-3.58%)
Jul 03, 2017 3.541 3.919 3.541 3.783 9,803,370 +0.28(+8.01%)
Jun 30, 2017 3.619 3.682 3.425 3.503 15,400,543 -0.15(-4.23%)
Jun 29, 2017 3.638 3.774 3.571 3.658 11,394,050 +0.04(+1.07%)
Jun 28, 2017 3.561 3.822 3.541 3.619 11,573,098 +0.02(+0.54%)
Jun 27, 2017 3.667 3.783 3.590 3.600 11,313,804 -0.07(-1.85%)
Jun 26, 2017 3.803 3.822 3.590 3.667 14,414,073 -0.10(-2.57%)
Jun 23, 2017 3.522 3.774 3.464 3.764 32,763,626 +0.24(+6.87%)
Jun 22, 2017 3.406 3.590 3.367 3.522 11,208,568 +0.13(+3.70%)
Jun 21, 2017 3.474 3.483 3.242 3.396 15,744,105 -0.10(-2.77%)
Jun 20, 2017 3.551 3.561 3.387 3.493 12,288,696 -0.16(-4.50%)
Jun 19, 2017 3.648 3.725 3.580 3.658 9,234,605 +0.02(+0.53%)
Jun 16, 2017 3.629 3.725 3.532 3.638 12,766,440 -0.06(-1.57%)
Jun 15, 2017 3.754 3.919 3.658 3.696 7,862,121 -0.15(-3.78%)
Jun 14, 2017 3.967 3.987 3.716 3.841 9,240,549 -0.13(-3.17%)
Jun 13, 2017 3.832 4.016 3.812 3.967 9,236,866 +0.14(+3.54%)
Jun 12, 2017 3.841 4.054 3.812 3.832 13,066,191 +0.07(+1.80%)
Jun 09, 2017 3.716 3.948 3.561 3.764 14,704,470 +0.08(+2.10%)
Jun 08, 2017 3.716 3.841 3.648 3.687 9,806,964 -0.06(-1.55%)
Jun 07, 2017 3.987 4.045 3.667 3.745 13,408,760 -0.32(-7.86%)
Jun 06, 2017 3.948 4.146 3.793 4.064 11,215,246 +0.10(+2.44%)
Jun 05, 2017 3.822 4.045 3.803 3.967 9,291,386 +0.10(+2.50%)
Jun 02, 2017 3.938 3.967 3.841 3.870 8,451,554 -0.12(-2.91%)
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.