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

Noble Corp (NY: NE )

44.56 -0.63 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
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%)
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.