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 (%)
Jun 30, 2016 8.019 8.077 7.797 7.951 10,167,158 -0.09(-1.08%)
Jun 29, 2016 8.009 8.231 7.898 8.038 10,671,850 +0.17(+2.21%)
Jun 28, 2016 8.000 8.106 7.787 7.865 8,651,931 +0.12(+1.49%)
Jun 27, 2016 8.202 8.241 7.710 7.749 9,894,187 -0.63(-7.49%)
Jun 24, 2016 8.637 9.023 8.376 8.376 10,349,872 -0.82(-8.92%)
Jun 23, 2016 9.042 9.245 8.931 9.196 6,323,983 +0.34(+3.81%)
Jun 22, 2016 9.071 9.273 8.830 8.859 7,377,933 -0.10(-1.08%)
Jun 21, 2016 8.897 9.037 8.627 8.955 6,829,690 -0.01(-0.11%)
Jun 20, 2016 9.225 9.341 8.878 8.965 7,627,575 -0.08(-0.85%)
Jun 17, 2016 8.704 9.167 8.675 9.042 12,251,615 +0.47(+5.52%)
Jun 16, 2016 8.569 8.627 8.304 8.569 7,978,396 -0.14(-1.66%)
Jun 15, 2016 8.627 9.206 8.530 8.714 8,027,754 +0.03(+0.33%)
Jun 14, 2016 8.598 8.897 8.447 8.685 5,785,114 +0.02(+0.22%)
Jun 13, 2016 8.694 8.945 8.482 8.666 6,529,453 -0.15(-1.75%)
Jun 10, 2016 9.052 9.283 8.801 8.820 6,783,386 -0.46(-4.99%)
Jun 09, 2016 8.868 9.389 8.762 9.283 10,638,805 +0.20(+2.23%)
Jun 08, 2016 9.013 9.225 8.897 9.080 11,957,552 +0.22(+2.51%)
Jun 07, 2016 8.540 8.916 8.337 8.859 20,261,360 +0.38(+4.44%)
Jun 06, 2016 7.961 8.675 7.919 8.482 12,478,423 +0.69(+8.92%)
Jun 03, 2016 7.971 8.043 7.652 7.787 8,424,462 -0.17(-2.18%)
Jun 02, 2016 7.951 8.019 7.672 7.961 7,477,073 -0.10(-1.20%)
Jun 01, 2016 7.942 8.125 7.546 8.058 7,824,532 +0.01(+0.12%)
May 31, 2016 8.193 8.501 7.980 8.048 9,570,660 -0.12(-1.42%)
May 27, 2016 8.087 8.164 8.164 8.164 6,445,426 +0.06(+0.71%)
May 26, 2016 8.694 8.739 8.067 8.106 9,868,998 -0.40(-4.65%)
May 25, 2016 8.077 8.574 8.067 8.501 9,575,501 +0.53(+6.66%)
May 24, 2016 8.106 8.164 7.729 7.971 9,616,906 -0.03(-0.36%)
May 23, 2016 8.280 8.308 7.894 8.000 6,168,510 -0.37(-4.38%)
May 20, 2016 8.164 8.521 8.154 8.366 5,448,532 +0.14(+1.64%)
May 19, 2016 8.424 8.444 8.029 8.231 9,044,475 -0.32(-3.72%)
May 18, 2016 8.839 9.109 8.492 8.550 6,880,394 -0.34(-3.80%)
May 17, 2016 8.791 9.148 8.743 8.887 8,293,925 +0.07(+0.77%)
May 16, 2016 8.675 9.080 8.666 8.820 7,697,710 +0.33(+3.86%)
May 13, 2016 8.685 8.965 8.366 8.492 10,791,094 -0.25(-2.87%)
May 12, 2016 9.177 9.264 8.608 8.743 9,697,475 -0.25(-2.79%)
May 11, 2016 8.965 9.341 8.608 8.994 18,011,806 -0.09(-0.96%)
May 10, 2016 9.196 9.302 9.061 9.080 8,804,189 +0.14(+1.62%)
May 09, 2016 9.602 9.611 8.791 8.936 14,178,789 -0.84(-8.59%)
May 06, 2016 9.360 9.862 9.283 9.775 12,710,783 +0.37(+3.90%)
May 05, 2016 10.06 10.09 9.346 9.409 12,398,822 -0.30(-3.08%)
May 04, 2016 10.12 10.34 9.495 9.708 14,131,313 -0.37(-3.64%)
May 03, 2016 10.47 10.47 9.872 10.07 15,638,626 -0.57(-5.35%)
May 02, 2016 10.86 10.95 10.35 10.64 11,503,511 -0.19(-1.78%)
Apr 29, 2016 11.03 11.31 10.47 10.84 16,747,215 -0.04(-0.35%)
Apr 28, 2016 11.48 11.52 10.74 10.88 16,343,869 -0.67(-5.77%)
Apr 27, 2016 11.06 11.74 10.94 11.54 13,502,426 +0.53(+4.81%)
Apr 26, 2016 10.69 11.05 10.34 11.01 11,263,810 +0.46(+4.38%)
Apr 25, 2016 11.01 11.09 10.40 10.55 10,382,885 -0.63(-5.60%)
Apr 22, 2016 10.82 11.71 10.81 11.18 10,475,821 +0.39(+3.57%)
Apr 21, 2016 11.23 11.36 10.71 10.79 9,873,768 -0.34(-3.03%)
Apr 20, 2016 10.88 11.61 10.87 11.13 10,161,573 +0.00(+0.00%)
Apr 19, 2016 10.13 11.48 10.09 11.13 13,205,032 +1.13(+11.27%)
Apr 18, 2016 9.547 10.14 9.325 10.000 7,066,397 +0.06(+0.58%)
Apr 15, 2016 9.653 10.15 9.379 9.942 13,630,036 +0.13(+1.28%)
Apr 14, 2016 10.56 10.65 9.653 9.817 12,483,460 -0.64(-6.08%)
Apr 13, 2016 10.46 10.76 10.19 10.45 7,313,640 +0.02(+0.18%)
Apr 12, 2016 9.682 10.46 9.369 10.43 11,848,605 +1.02(+10.85%)
Apr 11, 2016 9.296 9.605 9.276 9.412 10,296,078 +0.20(+2.20%)
Apr 08, 2016 9.181 9.393 9.162 9.210 8,654,208 +0.17(+1.92%)
Apr 07, 2016 9.383 9.557 8.839 9.036 10,605,016 -0.39(-4.09%)
Apr 06, 2016 9.595 9.691 9.152 9.422 7,539,276 -0.02(-0.20%)
Apr 05, 2016 9.162 9.643 9.094 9.441 11,242,093 +0.17(+1.87%)
Apr 04, 2016 9.557 9.846 9.191 9.268 10,588,618 -0.30(-3.12%)
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.