Skip to main content

Noble Corp (NY: NE )

43.73 +0.28 (+0.66%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 6.638 6.725 6.541 6.618 11,210,500 +0.15(+2.40%)
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%)
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.