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

Noble Corp (NY: NE )

34.79 -0.51 (-1.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 4.425 4.559 4.416 4.454 5,177,760 +0.00(+0.00%)
Apr 27, 2018 4.559 4.568 4.416 4.454 4,791,948 -0.11(-2.51%)
Apr 26, 2018 4.645 4.707 4.544 4.568 4,863,634 -0.06(-1.24%)
Apr 25, 2018 4.578 4.645 4.463 4.625 4,641,427 -0.03(-0.61%)
Apr 24, 2018 4.635 4.740 4.554 4.654 4,774,201 +0.04(+0.83%)
Apr 23, 2018 4.501 4.625 4.416 4.616 4,102,275 +0.08(+1.68%)
Apr 20, 2018 4.568 4.578 4.363 4.540 6,057,367 -0.09(-1.86%)
Apr 19, 2018 4.635 4.740 4.521 4.625 10,501,241 +0.06(+1.25%)
Apr 18, 2018 4.425 4.683 4.416 4.568 8,623,729 +0.23(+5.27%)
Apr 17, 2018 4.301 4.377 4.225 4.339 8,210,614 +0.05(+1.11%)
Apr 16, 2018 4.158 4.349 4.101 4.292 6,036,638 +0.10(+2.51%)
Apr 13, 2018 4.053 4.292 4.025 4.187 8,194,534 +0.13(+3.29%)
Apr 12, 2018 3.977 4.091 3.892 4.053 6,442,096 +0.08(+1.92%)
Apr 11, 2018 3.815 4.053 3.767 3.977 9,122,943 +0.18(+4.77%)
Apr 10, 2018 3.595 3.815 3.576 3.796 9,079,443 +0.29(+8.15%)
Apr 09, 2018 3.567 3.605 3.481 3.510 4,743,990 -0.03(-0.81%)
Apr 06, 2018 3.605 3.691 3.467 3.538 4,489,035 -0.13(-3.64%)
Apr 05, 2018 3.433 3.672 3.433 3.672 5,859,976 +0.24(+6.94%)
Apr 04, 2018 3.347 3.481 3.233 3.433 6,448,389 -0.02(-0.55%)
Apr 03, 2018 3.443 3.471 3.309 3.452 4,543,369 +0.04(+1.12%)
Apr 02, 2018 3.519 3.553 3.262 3.414 7,547,971 -0.12(-3.50%)
Mar 29, 2018 3.538 3.538 3.538 0 +0.10(+3.06%)
Mar 28, 2018 3.481 3.544 3.414 3.433 4,394,693 -0.07(-1.91%)
Mar 27, 2018 3.681 3.739 3.462 3.500 6,763,612 -0.18(-4.92%)
Mar 26, 2018 3.853 3.872 3.553 3.681 7,355,419 -0.11(-3.02%)
Mar 23, 2018 3.872 3.891 3.748 3.796 5,518,557 -0.04(-1.00%)
Mar 22, 2018 3.920 4.001 3.824 3.834 4,684,050 -0.16(-4.06%)
Mar 21, 2018 3.758 4.044 3.719 3.996 7,828,962 +0.26(+6.89%)
Mar 20, 2018 3.796 3.800 3.696 3.739 3,719,770 +0.01(+0.26%)
Mar 19, 2018 3.882 3.910 3.643 3.729 5,426,160 -0.19(-4.87%)
Mar 16, 2018 3.796 3.939 3.758 3.920 7,653,772 +0.11(+3.01%)
Mar 15, 2018 4.015 4.025 3.758 3.805 5,078,017 -0.17(-4.32%)
Mar 14, 2018 4.063 4.101 3.939 3.977 4,788,911 -0.07(-1.65%)
Mar 13, 2018 4.177 4.215 4.015 4.044 3,006,778 -0.09(-2.08%)
Mar 12, 2018 4.072 4.254 4.044 4.130 4,439,561 +0.06(+1.41%)
Mar 09, 2018 3.958 4.101 3.958 4.072 4,822,663 +0.16(+4.15%)
Mar 08, 2018 3.910 3.948 3.824 3.910 2,979,909 +0.02(+0.49%)
Mar 07, 2018 3.815 3.891 4,797,860 -0.09(-2.16%)
Mar 06, 2018 4.091 4.177 3.963 3.977 4,529,601 -0.09(-2.11%)
Mar 05, 2018 3.824 4.072 3.824 4.063 6,958,257 +0.21(+5.45%)
Mar 02, 2018 3.691 3.872 3.548 3.853 5,700,892 +0.10(+2.80%)
Mar 01, 2018 3.691 3.815 3.672 3.748 4,224,401 +0.05(+1.29%)
Feb 28, 2018 4.063 4.063 3.681 3.700 7,009,356 -0.33(-8.27%)
Feb 27, 2018 4.158 4.254 4.025 4.034 3,991,060 -0.15(-3.64%)
Feb 26, 2018 4.177 4.201 4.034 4.187 3,914,963 +0.03(+0.69%)
Feb 23, 2018 4.101 4.177 4.063 4.158 4,857,702 +0.10(+2.35%)
Feb 22, 2018 4.063 4,824,638 +0.24(+6.23%)
Feb 21, 2018 3.901 3.996 3.815 3.824 4,016,728 -0.08(-1.96%)
Feb 20, 2018 3.920 4.063 3.882 3.901 4,696,989 -0.01(-0.24%)
Feb 16, 2018 3.910 3.910 3.910 0 +0.10(+2.50%)
Feb 15, 2018 3.805 3.862 3.691 3.815 6,653,231 +0.05(+1.27%)
Feb 14, 2018 3.662 3.805 3.615 3.767 7,604,278 +0.03(+0.77%)
Feb 13, 2018 3.739 8,682,519 -0.11(-2.97%)
Feb 12, 2018 3.891 3.920 3.778 3.853 6,238,357 +0.08(+2.02%)
Feb 09, 2018 3.920 3.920 3.576 3.777 8,863,106 -0.07(-1.74%)
Feb 08, 2018 4.063 4.063 3.853 3.843 6,237,923 -0.20(-4.95%)
Feb 07, 2018 4.282 4.320 4.006 4.044 10,735,881 -0.24(-5.57%)
Feb 06, 2018 4.034 4.349 3.991 4.282 7,671,807 +0.10(+2.51%)
Feb 05, 2018 4.296 4.368 4.101 4.177 6,748,960 -0.16(-3.74%)
Feb 02, 2018 4.549 4.568 4.320 4.339 8,449,305 -0.31(-6.57%)
Feb 01, 2018 4.473 4.683 4.454 4.645 7,097,752 +0.17(+3.84%)
Jan 31, 2018 4.521 4.568 4.425 4.473 6,103,981 -0.03(-0.64%)
Jan 30, 2018 4.549 4.574 4.482 4.501 9,021,363 -0.12(-2.68%)
Jan 29, 2018 4.816 4.845 4.578 4.625 7,959,213 -0.18(-3.77%)
Jan 26, 2018 4.902 4.912 4.759 4.807 4,701,810 -0.06(-1.18%)
Jan 25, 2018 4.921 4.940 4.740 4.864 5,259,984 +0.06(+1.19%)
Jan 24, 2018 4.873 4.912 4.702 4.807 6,411,354 -0.05(-0.98%)
Jan 23, 2018 4.997 4.997 4.654 4.854 13,071,907 -0.13(-2.68%)
Jan 22, 2018 4.931 4.997 4.816 4.988 11,270,595 +0.12(+2.55%)
Jan 19, 2018 4.683 4.873 4.654 4.864 10,792,240 +0.10(+2.00%)
Jan 18, 2018 5.179 5.179 4.711 4.769 13,924,987 -0.41(-7.92%)
Jan 17, 2018 5.140 5.284 5.088 5.179 9,418,674 +0.05(+0.93%)
Jan 16, 2018 5.427 5.446 5.074 5.131 12,792,721 -0.37(-6.76%)
Jan 12, 2018 5.503 5.503 5.503 0 +0.14(+2.67%)
Jan 11, 2018 4.978 5.455 4.959 5.360 13,405,070 +0.29(+5.64%)
Jan 10, 2018 5.107 5.074 10,054,201 +0.16(+3.30%)
Jan 09, 2018 5.074 5.188 4.873 4.912 12,936,457 -0.16(-3.20%)
Jan 08, 2018 4.835 5.140 4.778 5.074 7,840,584 +0.25(+5.14%)
Jan 05, 2018 4.807 4.845 4.645 4.826 6,542,530 +0.01(+0.20%)
Jan 04, 2018 4.673 4.864 4.611 4.816 10,071,168 +0.14(+3.06%)
Jan 03, 2018 4.473 4.740 4.439 4.673 10,833,669 +0.22(+4.93%)
Jan 02, 2018 4.358 4.501 4.273 4.454 7,839,669 +0.14(+3.32%)
Dec 29, 2017 4.311 4.311 4.311 0 +0.06(+1.35%)
Dec 28, 2017 4.263 4.330 4.206 4.254 7,107,794 +0.03(+0.68%)
Dec 27, 2017 4.215 4.292 4.149 4.225 6,387,938 +0.00(+0.00%)
Dec 26, 2017 4.053 4.244 4.053 4.225 4,979,238 +0.19(+4.73%)
Dec 22, 2017 3.986 4.130 3.939 4.034 12,393,999 +0.06(+1.44%)
Dec 21, 2017 3.805 4.006 3.805 3.977 13,265,225 +0.16(+4.25%)
Dec 20, 2017 3.653 3.891 3.595 3.815 12,861,665 +0.20(+5.54%)
Dec 19, 2017 3.624 3.710 3.586 3.615 7,504,685 +0.01(+0.26%)
Dec 18, 2017 3.615 3.672 3.595 3.605 6,770,339 +0.05(+1.34%)
Dec 15, 2017 3.767 3.777 3.538 3.557 13,382,402 -0.17(-4.60%)
Dec 14, 2017 3.853 3.920 3.729 3.729 6,809,532 -0.17(-4.40%)
Dec 13, 2017 4.063 4.139 3.901 3.901 4,698,813 -0.15(-3.76%)
Dec 12, 2017 3.996 4.120 3.977 4.053 4,288,004 +0.10(+2.41%)
Dec 11, 2017 3.929 4.006 3.901 3.958 3,300,403 +0.05(+1.22%)
Dec 08, 2017 4.015 4.044 3.901 3.910 3,824,618 +0.00(+0.00%)
Dec 07, 2017 4.025 4.034 3.929 6,574,063 +0.00(+0.00%)
Dec 06, 2017 4.292 3.977 3.986 7,657,075 -0.31(-7.11%)
Dec 05, 2017 4.292 4.387 4.264 4.292 5,499,864 +0.00(+0.00%)
Dec 04, 2017 4.263 4.406 4.263 4.292 7,254,405 +0.04(+0.90%)
Dec 01, 2017 4.101 4.320 4.063 4.254 8,822,425 +0.27(+6.70%)
Nov 30, 2017 3.843 4.063 3.834 3.986 9,690,835 +0.16(+4.24%)
Nov 29, 2017 3.777 3.872 3.748 3.824 7,401,190 +0.03(+0.75%)
Nov 28, 2017 3.758 3.862 3.748 3.796 6,022,401 +0.02(+0.50%)
Nov 27, 2017 3.843 3.862 3.729 3.777 8,187,730 -0.09(-2.22%)
Nov 24, 2017 3.920 3.948 3.853 3.862 3,777,283 -0.08(-1.94%)
Nov 22, 2017 3.891 3.986 3.872 3.939 10,434,255 +0.09(+2.23%)
Nov 21, 2017 3.824 3.910 3.786 3.853 11,626,842 +0.07(+1.76%)
Nov 20, 2017 3.948 3.991 3.748 3.786 7,883,937 -0.18(-4.57%)
Nov 17, 2017 3.939 4.044 3.920 3.967 8,661,851 +0.06(+1.46%)
Nov 16, 2017 3.948 3.996 3.834 3.910 9,519,361 -0.07(-1.68%)
Nov 15, 2017 3.910 4.029 3.805 3.977 9,592,228 -0.08(-1.88%)
Nov 14, 2017 4.120 4.177 3.978 4.053 8,298,325 -0.12(-2.97%)
Nov 13, 2017 4.387 4.387 4.139 4.177 7,265,105 -0.24(-5.40%)
Nov 10, 2017 4.416 4.559 4.306 4.416 9,052,670 +0.00(+0.00%)
Nov 09, 2017 4.273 4.454 4.263 4.416 8,958,400 +0.16(+3.81%)
Nov 08, 2017 4.082 4.320 4.063 4.254 10,619,090 +0.13(+3.24%)
Nov 07, 2017 4.177 4.192 4.044 4.120 5,938,188 -0.03(-0.69%)
Nov 06, 2017 3.920 4.215 3.920 4.149 11,008,133 +0.25(+6.36%)
Nov 03, 2017 3.805 3.929 3.700 3.901 7,675,830 -0.02(-0.49%)
Nov 02, 2017 4.006 4.091 3.882 3.920 6,663,827 -0.08(-1.91%)
Nov 01, 2017 4.006 4.135 3.939 3.996 6,147,996 +0.03(+0.72%)
Oct 31, 2017 3.910 3.986 3.882 3.967 4,484,344 +0.06(+1.46%)
Oct 30, 2017 3.815 4.006 3.786 3.910 6,109,503 +0.10(+2.76%)
Oct 27, 2017 3.777 3.824 3.624 3.805 6,756,973 +0.03(+0.76%)
Oct 26, 2017 3.805 3.843 3.700 3.777 5,876,560 -0.03(-0.75%)
Oct 25, 2017 3.691 3.834 3.595 3.805 6,559,091 +0.10(+2.57%)
Oct 24, 2017 3.624 3.758 3.567 3.710 7,650,719 +0.14(+4.01%)
Oct 23, 2017 3.605 3.672 3.548 3.567 5,112,403 -0.04(-1.06%)
Oct 20, 2017 3.786 3.796 3.591 3.605 5,771,509 -0.15(-4.06%)
Oct 19, 2017 3.739 3.891 3.691 3.758 4,903,284 -0.03(-0.76%)
Oct 18, 2017 3.834 3.837 3.710 3.786 7,343,999 -0.08(-1.98%)
Oct 17, 2017 3.862 3.977 3.843 3.862 6,129,944 +0.02(+0.50%)
Oct 16, 2017 3.862 3.929 3.824 3.843 5,480,737 +0.07(+1.77%)
Oct 13, 2017 3.681 3.882 3.672 3.777 8,029,246 +0.14(+3.94%)
Oct 12, 2017 3.586 3.653 3.500 3.634 7,337,092 -0.02(-0.52%)
Oct 11, 2017 3.710 3.764 3.605 3.653 7,329,641 -0.06(-1.54%)
Oct 10, 2017 3.872 3.958 3.691 3.710 11,118,412 -0.13(-3.47%)
Oct 09, 2017 3.967 4.043 3.815 3.843 7,809,281 -0.10(-2.42%)
Oct 06, 2017 4.215 4.234 3.910 3.939 12,256,834 -0.35(-8.22%)
Oct 05, 2017 4.206 4.301 4.168 4.292 9,743,405 +0.10(+2.51%)
Oct 04, 2017 4.177 4.325 4.149 4.187 8,288,199 -0.05(-1.13%)
Oct 03, 2017 4.273 4.273 4.115 4.234 8,187,596 -0.04(-0.89%)
Oct 02, 2017 4.292 4.358 4.206 4.273 8,813,966 -0.11(-2.61%)
Sep 29, 2017 4.320 4.397 4.254 4.387 5,705,733 +0.06(+1.32%)
Sep 28, 2017 4.501 4.521 4.301 4.330 11,803,103 -0.08(-1.73%)
Sep 27, 2017 4.435 4.163 4.406 9,728,032 +0.11(+2.67%)
Sep 26, 2017 4.187 4.377 4.168 4.292 8,613,329 +0.05(+1.12%)
Sep 25, 2017 4.072 4.435 4.072 4.244 16,570,409 +0.31(+7.75%)
Sep 22, 2017 3.843 4.025 3.843 3.939 7,321,180 +0.05(+1.23%)
Sep 21, 2017 4.034 4.053 3.816 3.891 9,615,203 -0.16(-4.00%)
Sep 20, 2017 3.862 4.130 3.862 4.053 8,324,921 +0.23(+5.99%)
Sep 19, 2017 3.882 3.891 3.777 3.824 5,625,987 +0.00(+0.00%)
Sep 18, 2017 3.748 3.882 3.681 3.824 7,706,685 +0.05(+1.26%)
Sep 15, 2017 3.710 3.786 3.562 3.777 9,663,174 +0.09(+2.33%)
Sep 14, 2017 3.805 3.862 3.653 3.691 6,947,200 -0.01(-0.26%)
Sep 13, 2017 3.529 3.824 3.529 3.700 9,798,667 +0.21(+6.01%)
Sep 12, 2017 3.328 3.548 3.290 3.491 6,744,288 +0.18(+5.48%)
Sep 11, 2017 3.262 3.328 3.185 3.309 6,900,722 +0.03(+0.87%)
Sep 08, 2017 3.281 3.300 3.171 3.281 4,352,424 -0.02(-0.58%)
Sep 07, 2017 3.376 3.443 3.252 3.300 5,429,648 -0.11(-3.35%)
Sep 06, 2017 3.386 3.481 3.376 3.414 4,527,892 +0.07(+1.99%)
Sep 05, 2017 3.328 3.376 3.281 3.347 5,255,947 +0.09(+2.63%)
Sep 01, 2017 3.119 3.290 3.071 3.262 6,526,639 +0.15(+4.91%)
Aug 31, 2017 3.233 3.262 3.100 3.109 7,051,838 -0.09(-2.69%)
Aug 30, 2017 3.271 3.300 3.109 3.195 6,697,268 -0.09(-2.62%)
Aug 29, 2017 3.119 3.328 3.100 3.281 6,832,500 +0.11(+3.61%)
Aug 28, 2017 3.224 3.271 3.109 3.166 4,508,690 -0.05(-1.48%)
Aug 25, 2017 3.166 3.214 3.120 3.214 4,655,654 +0.13(+4.33%)
Aug 24, 2017 3.052 3.147 3.052 3.080 4,101,838 -0.01(-0.31%)
Aug 23, 2017 3.023 3.138 2.995 3.090 4,633,329 +0.04(+1.25%)
Aug 22, 2017 3.042 3.085 3.014 3.052 4,755,037 +0.04(+1.27%)
Aug 21, 2017 3.090 3.090 3.004 3.014 3,640,125 -0.08(-2.47%)
Aug 18, 2017 3.023 3.147 3.004 3.090 7,865,485 +0.07(+2.21%)
Aug 17, 2017 3.071 3.157 3.014 3.023 6,610,895 -0.06(-1.86%)
Aug 16, 2017 3.290 3.319 3.042 3.080 7,801,453 -0.19(-5.83%)
Aug 15, 2017 3.262 3.338 3.071 3.271 9,189,396 -0.01(-0.29%)
Aug 14, 2017 3.319 3.328 3.243 3.281 6,663,277 -0.02(-0.58%)
Aug 11, 2017 3.128 3.338 3.119 3.300 7,500,752 +0.10(+3.28%)
Aug 10, 2017 3.214 3.290 3.157 3.195 6,746,665 -0.01(-0.30%)
Aug 09, 2017 3.233 3.290 3.119 3.204 11,025,295 -0.03(-0.89%)
Aug 08, 2017 3.357 3.386 3.185 3.233 7,399,216 -0.18(-5.31%)
Aug 07, 2017 3.681 3.681 3.405 3.414 7,893,666 -0.29(-7.73%)
Aug 04, 2017 3.767 3.977 3.638 3.700 9,773,245 -0.28(-6.95%)
Aug 03, 2017 3.815 4.034 3.796 3.977 8,319,824 +0.17(+4.51%)
Aug 02, 2017 3.815 3.862 3.662 3.805 8,252,715 +0.00(+0.00%)
Aug 01, 2017 3.796 3.882 3.758 3.805 9,500,787 -0.01(-0.25%)
Jul 31, 2017 3.853 3.872 3.691 3.815 5,086,590 -0.04(-0.99%)
Jul 28, 2017 3.843 4.048 3.815 3.853 7,721,218 -0.02(-0.49%)
Jul 27, 2017 3.853 3.896 3.729 3.872 5,389,915 +0.01(+0.25%)
Jul 26, 2017 3.958 3.959 3.791 3.862 9,814,567 -0.05(-1.22%)
Jul 25, 2017 3.882 3.986 3.872 3.910 6,362,143 +0.12(+3.27%)
Jul 24, 2017 3.853 3.862 3.729 3.786 4,486,632 -0.03(-0.75%)
Jul 21, 2017 3.939 3.948 3.720 3.815 9,595,639 -0.11(-2.91%)
Jul 20, 2017 4.101 4.163 3.861 3.929 9,807,308 -0.14(-3.51%)
Jul 19, 2017 3.786 4.149 3.758 4.072 13,758,642 +0.29(+7.56%)
Jul 18, 2017 3.834 3.834 3.691 3.786 6,553,835 +0.02(+0.51%)
Jul 17, 2017 3.691 3.777 3.672 3.767 6,691,957 +0.04(+1.02%)
Jul 14, 2017 3.710 3.805 3.662 3.729 6,774,699 +0.03(+0.77%)
Jul 13, 2017 3.529 3.739 3.500 3.700 10,386,441 +0.17(+4.86%)
Jul 12, 2017 3.605 3.691 3.462 3.529 14,288,066 +0.01(+0.27%)
Jul 11, 2017 3.386 3.576 3.290 3.519 17,917,054 +0.11(+3.36%)
Jul 10, 2017 3.185 3.424 3.166 3.405 9,587,967 +0.17(+5.31%)
Jul 07, 2017 3.290 3.343 3.195 3.233 13,231,086 -0.12(-3.69%)
Jul 06, 2017 3.567 3.595 3.328 3.357 14,356,974 -0.24(-6.63%)
Jul 05, 2017 3.681 3.691 3.456 3.595 9,364,135 -0.13(-3.58%)
Jul 03, 2017 3.491 3.862 3.491 3.729 9,946,402 +0.28(+8.01%)
Jun 30, 2017 3.567 3.629 3.376 3.452 15,625,237 -0.15(-4.23%)
Jun 29, 2017 3.586 3.719 3.519 3.605 11,560,289 +0.04(+1.07%)
Jun 28, 2017 3.510 3.767 3.491 3.567 11,741,950 +0.02(+0.54%)
Jun 27, 2017 3.615 3.729 3.538 3.548 11,478,873 -0.07(-1.85%)
Jun 26, 2017 3.748 3.767 3.538 3.615 14,624,375 -0.10(-2.57%)
Jun 23, 2017 3.471 3.719 3.414 3.710 33,241,648 +0.24(+6.87%)
Jun 22, 2017 3.357 3.538 3.319 3.471 11,372,101 +0.12(+3.70%)
Jun 21, 2017 3.424 3.433 3.195 3.347 15,973,812 -0.10(-2.77%)
Jun 20, 2017 3.500 3.510 3.338 3.443 12,467,988 -0.16(-4.50%)
Jun 19, 2017 3.595 3.672 3.529 3.605 9,369,338 +0.02(+0.53%)
Jun 16, 2017 3.576 3.672 3.481 3.586 12,952,703 -0.06(-1.57%)
Jun 15, 2017 3.700 3.862 3.605 3.643 7,976,830 -0.14(-3.78%)
Jun 14, 2017 3.910 3.929 3.662 3.786 9,375,369 -0.12(-3.17%)
Jun 13, 2017 3.777 3.958 3.758 3.910 9,371,632 +0.13(+3.54%)
Jun 12, 2017 3.786 3.996 3.758 3.777 13,256,827 +0.07(+1.80%)
Jun 09, 2017 3.662 3.891 3.510 3.710 14,919,008 +0.08(+2.10%)
Jun 08, 2017 3.662 3.786 3.595 3.634 9,950,047 -0.06(-1.55%)
Jun 07, 2017 3.929 3.986 3.615 3.691 13,604,394 -0.31(-7.86%)
Jun 06, 2017 3.891 4.087 3.739 4.006 11,378,877 +0.10(+2.44%)
Jun 05, 2017 3.767 3.986 3.748 3.910 9,426,947 +0.10(+2.50%)
Jun 02, 2017 3.882 3.910 3.786 3.815 8,574,862 -0.11(-2.91%)
Jun 01, 2017 3.853 4.130 3.820 3.929 11,572,939 +0.07(+1.73%)
May 31, 2017 3.843 3.891 3.653 3.862 18,856,850 -0.05(-1.22%)
May 30, 2017 4.101 4.187 3.901 3.910 21,798,922 +0.03(+0.74%)
May 26, 2017 4.015 4.025 3.786 3.882 16,483,223 -0.13(-3.33%)
May 25, 2017 4.301 4.444 3.967 4.015 16,210,645 -0.34(-7.88%)
May 24, 2017 4.358 4.435 4.301 4.358 9,104,645 -0.01(-0.22%)
May 23, 2017 4.387 4.444 4.358 4.368 10,972,770 -0.02(-0.43%)
May 22, 2017 4.387 4.454 4.311 4.387 9,015,397 +0.05(+1.10%)
May 19, 2017 4.339 4.420 4.282 4.339 13,825,345 +0.05(+1.11%)
May 18, 2017 4.158 4.301 4.120 4.292 10,942,712 +0.14(+3.45%)
May 17, 2017 4.387 4.416 4.053 4.149 19,343,438 -0.24(-5.43%)
May 16, 2017 4.549 4.573 4.368 4.387 9,410,315 -0.10(-2.34%)
May 15, 2017 4.540 4.635 4.320 4.492 59,937,992 +0.18(+4.20%)
May 12, 2017 4.463 4.473 4.301 4.311 8,220,036 -0.13(-3.00%)
May 11, 2017 4.759 4.769 4.435 4.444 14,318,922 -0.24(-5.09%)
May 10, 2017 4.597 4.768 4.559 4.683 10,438,179 +0.17(+3.81%)
May 09, 2017 4.425 4.559 4.373 4.511 9,762,642 +0.06(+1.28%)
May 08, 2017 4.559 4.625 4.320 4.454 13,714,574 -0.14(-3.11%)
May 05, 2017 4.225 4.664 4.110 4.597 19,371,284 +0.50(+12.09%)
May 04, 2017 4.292 4.292 3.967 4.101 16,725,407 -0.22(-5.08%)
May 03, 2017 4.397 4.444 4.311 4.320 11,534,186 -0.09(-1.95%)
May 02, 2017 4.454 4.540 4.330 4.406 12,058,405 +0.00(+0.00%)
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.