Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 7:00 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 (%)
Oct 31, 2016 5.099 5.128 4.664 4.780 35,832,604 -0.34(-6.62%)
Oct 28, 2016 5.235 5.332 5.061 5.119 13,562,644 -0.23(-4.34%)
Oct 27, 2016 5.573 5.680 5.312 5.351 13,644,846 -0.16(-2.98%)
Oct 26, 2016 5.293 5.515 5.254 5.515 7,606,274 +0.14(+2.52%)
Oct 25, 2016 5.564 5.651 5.361 5.380 11,420,653 -0.19(-3.47%)
Oct 24, 2016 5.844 5.844 5.409 5.573 8,553,133 -0.20(-3.52%)
Oct 21, 2016 5.777 5.873 5.709 5.777 8,063,747 -0.04(-0.67%)
Oct 20, 2016 5.641 5.844 5.573 5.815 6,886,642 +0.14(+2.39%)
Oct 19, 2016 5.690 5.806 5.544 5.680 7,755,911 +0.10(+1.73%)
Oct 18, 2016 5.738 5.767 5.515 5.583 6,269,461 -0.01(-0.17%)
Oct 17, 2016 5.690 5.786 5.544 5.593 5,940,195 -0.12(-2.03%)
Oct 14, 2016 5.806 5.864 5.661 5.709 6,107,113 -0.05(-0.84%)
Oct 13, 2016 5.757 5.873 5.564 5.757 9,975,236 -0.08(-1.33%)
Oct 12, 2016 5.873 5.941 5.825 5.835 7,879,704 -0.10(-1.63%)
Oct 11, 2016 6.096 6.173 5.864 5.931 12,903,456 -0.22(-3.62%)
Oct 10, 2016 6.048 6.212 6.048 6.154 9,203,336 +0.21(+3.58%)
Oct 07, 2016 6.077 6.183 5.893 5.941 10,172,104 -0.15(-2.38%)
Oct 06, 2016 5.980 6.299 5.883 6.086 22,342,456 +0.15(+2.61%)
Oct 05, 2016 5.951 6.077 5.815 5.931 17,572,350 +0.17(+3.03%)
Oct 04, 2016 6.077 6.183 5.670 5.757 13,305,809 -0.21(-3.57%)
Oct 03, 2016 6.125 6.154 5.825 5.970 15,153,545 -0.16(-2.68%)
Sep 30, 2016 6.154 6.241 5.994 6.135 11,679,814 +0.04(+0.63%)
Sep 29, 2016 6.048 6.483 5.961 6.096 20,786,096 +0.09(+1.45%)
Sep 28, 2016 5.332 6.028 5.295 6.009 23,151,552 +0.70(+13.11%)
Sep 27, 2016 5.293 5.375 5.177 5.312 7,989,589 -0.09(-1.61%)
Sep 26, 2016 5.322 5.564 5.264 5.399 9,110,073 +0.15(+2.95%)
Sep 23, 2016 5.457 5.632 5.215 5.244 10,295,945 -0.24(-4.41%)
Sep 22, 2016 5.380 5.593 5.380 5.486 9,491,731 +0.26(+5.00%)
Sep 21, 2016 5.090 5.293 5.003 5.225 15,603,738 +0.27(+5.47%)
Sep 20, 2016 5.051 5.195 4.925 4.954 9,398,895 -0.12(-2.29%)
Sep 19, 2016 5.341 5.419 5.061 5.070 8,857,884 -0.21(-4.03%)
Sep 16, 2016 5.138 5.332 5.099 5.283 9,931,721 +0.00(+0.00%)
Sep 15, 2016 5.206 5.312 5.003 5.283 12,448,022 +0.10(+1.87%)
Sep 14, 2016 5.322 5.467 5.128 5.186 13,914,736 -0.17(-3.25%)
Sep 13, 2016 5.506 5.564 5.244 5.361 11,731,303 -0.32(-5.62%)
Sep 12, 2016 5.506 5.786 5.448 5.680 9,052,098 +0.07(+1.21%)
Sep 09, 2016 6.096 6.115 5.612 5.612 18,960,792 -0.63(-10.08%)
Sep 08, 2016 5.670 6.348 5.641 6.241 19,665,410 +0.66(+11.79%)
Sep 07, 2016 5.796 5.835 5.564 5.583 9,671,443 -0.17(-3.03%)
Sep 06, 2016 5.661 5.907 5.602 5.757 9,622,317 +0.13(+2.23%)
Sep 02, 2016 5.564 5.632 5.632 5.632 6,689,228 +0.15(+2.65%)
Sep 01, 2016 5.593 5.593 5.274 5.486 12,418,984 -0.09(-1.56%)
Aug 31, 2016 5.506 5.602 5.409 5.573 6,389,160 +0.02(+0.35%)
Aug 30, 2016 5.748 5.970 5.515 5.554 6,446,719 -0.14(-2.38%)
Aug 29, 2016 5.573 5.757 5.564 5.690 7,583,917 +0.09(+1.55%)
Aug 26, 2016 5.738 5.854 5.573 5.602 7,751,132 -0.15(-2.53%)
Aug 25, 2016 5.690 5.893 5.641 5.748 6,614,860 +0.01(+0.17%)
Aug 24, 2016 5.825 5.902 5.699 5.738 8,697,932 -0.20(-3.42%)
Aug 23, 2016 5.883 5.980 5.815 5.941 6,357,451 +0.06(+0.99%)
Aug 22, 2016 5.931 5.931 5.777 5.883 8,442,868 -0.13(-2.09%)
Aug 19, 2016 6.241 6.241 5.980 6.009 7,970,399 -0.28(-4.46%)
Aug 18, 2016 6.241 6.454 6.222 6.290 8,012,679 +0.11(+1.72%)
Aug 17, 2016 6.338 6.357 6.009 6.183 15,239,295 -0.20(-3.18%)
Aug 16, 2016 6.677 6.715 6.299 6.386 10,742,735 -0.15(-2.22%)
Aug 15, 2016 6.299 6.696 6.290 6.531 9,430,640 +0.33(+5.30%)
Aug 12, 2016 6.628 6.754 6.125 6.202 15,328,537 -0.45(-6.70%)
Aug 11, 2016 6.580 6.744 6.444 6.648 8,043,158 +0.11(+1.63%)
Aug 10, 2016 6.928 6.970 6.512 6.541 10,263,546 -0.42(-5.98%)
Aug 09, 2016 7.257 7.267 6.899 6.957 6,999,207 -0.25(-3.49%)
Aug 08, 2016 6.947 7.257 6.889 7.209 10,405,935 +0.36(+5.23%)
Aug 05, 2016 6.918 7.001 6.648 6.851 9,961,751 -0.07(-0.98%)
Aug 04, 2016 6.899 7.093 6.841 6.918 7,463,787 -0.03(-0.42%)
Aug 03, 2016 6.609 6.991 6.541 6.947 9,200,175 +0.31(+4.66%)
Aug 02, 2016 6.889 6.986 6.493 6.638 9,019,711 -0.13(-1.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.