Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.55	20.64	19.95	20.34	7,842,692	-0.29(-1.42%)
Sep 29, 2014	20.95	20.99	20.56	20.63	6,349,062	-0.46(-2.17%)
Sep 26, 2014	20.93	21.22	20.81	21.09	6,918,748	+0.11(+0.52%)
Sep 25, 2014	21.27	21.37	20.95	20.98	5,415,290	-0.37(-1.72%)
Sep 24, 2014	21.60	21.65	20.99	21.34	6,357,435	-0.25(-1.14%)
Sep 23, 2014	21.75	22.01	21.58	21.59	6,881,804	-0.23(-1.05%)
Sep 22, 2014	22.07	22.07	21.57	21.82	7,448,329	-0.40(-1.81%)
Sep 19, 2014	22.46	22.60	21.97	22.22	10,857,985	-0.18(-0.82%)
Sep 18, 2014	22.72	22.73	22.13	22.40	6,211,405	-0.15(-0.65%)
Sep 17, 2014	23.34	23.38	22.53	22.55	8,984,529	-0.73(-3.14%)
Sep 16, 2014	23.31	23.51	23.18	23.28	5,205,443	+0.02(+0.08%)
Sep 15, 2014	23.67	23.67	23.13	23.26	8,754,266	-0.49(-2.04%)
Sep 12, 2014	24.79	24.84	23.74	23.75	10,651,668	-1.24(-4.94%)
Sep 11, 2014	24.48	25.05	24.26	24.98	4,941,005	+0.35(+1.41%)
Sep 10, 2014	24.37	24.66	24.03	24.64	5,077,449	+0.20(+0.82%)
Sep 09, 2014	24.14	24.56	24.08	24.44	5,372,612	+0.16(+0.68%)
Sep 08, 2014	24.25	24.28	24.03	24.27	4,544,038	-0.07(-0.30%)
Sep 05, 2014	24.63	24.72	24.25	24.34	5,703,418	-0.36(-1.45%)
Sep 04, 2014	25.33	25.49	24.55	24.70	6,736,601	-0.79(-3.09%)
Sep 03, 2014	25.64	25.95	25.36	25.49	6,639,921	+0.35(+1.38%)
Sep 02, 2014	26.02	26.08	25.12	25.14	5,300,472	-0.91(-3.48%)
Aug 29, 2014	25.61	26.05	26.05	26.05	3,526,783	+0.48(+1.86%)
Aug 28, 2014	25.66	25.74	25.55	25.57	2,958,524	-0.09(-0.36%)
Aug 27, 2014	25.41	25.72	25.31	25.66	4,383,242	+0.22(+0.86%)
Aug 26, 2014	25.21	25.48	25.21	25.44	3,282,572	+0.27(+1.05%)
Aug 25, 2014	25.34	25.43	25.09	25.18	2,805,354	-0.16(-0.61%)
Aug 22, 2014	25.41	25.50	25.13	25.33	3,762,482	-0.24(-0.93%)
Aug 21, 2014	25.53	25.63	25.41	25.57	3,388,899	-0.02(-0.07%)
Aug 20, 2014	25.44	25.60	25.17	25.59	3,225,001	+0.10(+0.40%)
Aug 19, 2014	25.03	25.51	25.02	25.49	4,095,735	+0.52(+2.09%)
Aug 18, 2014	24.92	25.11	24.84	24.97	3,613,712	+0.11(+0.44%)
Aug 15, 2014	24.89	24.99	24.57	24.86	14,256,771	+0.02(+0.07%)
Aug 14, 2014	24.62	25.17	24.58	24.84	7,758,513	+0.50(+2.07%)
Aug 13, 2014	24.57	24.68	24.28	24.34	3,050,667	-0.17(-0.71%)
Aug 12, 2014	24.79	24.95	24.44	24.51	3,456,779	-0.35(-1.40%)
Aug 11, 2014	24.55	25.03	24.45	24.86	5,371,247	+0.30(+1.23%)
Aug 08, 2014	23.93	24.44	23.83	24.55	5,168,860	+0.51(+2.13%)
Aug 07, 2014	24.35	24.48	23.92	24.04	4,484,400	-0.16(-0.64%)
Aug 06, 2014	24.25	24.66	24.16	24.20	5,246,464	-0.10(-0.41%)
Aug 05, 2014	24.55	24.59	23.89	24.30	11,271,754	-0.41(-1.67%)
Aug 04, 2014	24.86	24.92	24.17	24.71	6,767,563	-3.73(-13.13%)
Aug 01, 2014	28.52	28.71	28.07	28.44	6,441,415	-0.27(-0.92%)
Jul 31, 2014	29.31	29.31	28.34	28.71	6,677,174	-0.50(-1.72%)
Jul 30, 2014	29.69	29.83	29.16	29.21	3,869,687	-0.35(-1.18%)
Jul 29, 2014	29.49	29.72	29.42	29.56	2,339,575	+0.05(+0.19%)
Jul 28, 2014	29.54	29.63	29.21	29.51	2,816,462	-0.13(-0.43%)
Jul 25, 2014	29.69	29.78	29.49	29.63	1,744,336	-0.04(-0.12%)
Jul 24, 2014	30.27	30.28	29.64	29.67	5,019,136	-0.70(-2.29%)
Jul 23, 2014	30.21	30.47	29.96	30.37	2,847,984	+0.13(+0.42%)
Jul 22, 2014	29.95	30.37	29.90	30.24	3,252,977	+0.41(+1.38%)
Jul 21, 2014	29.76	29.89	29.48	29.83	3,225,380	+0.03(+0.09%)
Jul 18, 2014	29.98	30.27	29.76	29.80	3,178,815	-0.08(-0.28%)
Jul 17, 2014	30.38	30.54	29.79	29.88	3,593,555	-0.38(-1.24%)
Jul 16, 2014	29.75	30.27	29.62	30.26	3,995,385	+0.71(+2.42%)
Jul 15, 2014	29.75	29.94	29.22	29.54	3,675,317	+0.05(+0.19%)
Jul 14, 2014	29.32	29.55	29.23	29.49	3,109,503	+0.42(+1.45%)
Jul 11, 2014	29.24	29.30	28.98	29.07	2,982,240	-0.22(-0.75%)
Jul 10, 2014	29.38	29.43	29.10	29.29	2,717,784	-0.30(-1.02%)
Jul 09, 2014	29.68	29.86	29.39	29.59	2,368,204	-0.09(-0.31%)
Jul 08, 2014	29.52	29.73	29.20	29.68	4,563,029	+0.08(+0.28%)
Jul 07, 2014	30.08	30.08	29.56	29.60	2,516,613	-0.38(-1.25%)
Jul 03, 2014	30.07	29.97	29.97	29.97	2,066,769	+0.13(+0.43%)
Jul 02, 2014	30.07	30.27	29.70	29.84	5,110,158	-0.35(-1.15%)
Jul 01, 2014	30.88	30.92	30.17	30.19	3,187,946	-0.52(-1.70%)
Jun 30, 2014	30.47	30.82	30.27	30.71	3,167,255	+0.28(+0.93%)
Jun 27, 2014	30.06	30.48	30.03	30.43	2,416,531	+0.26(+0.85%)
Jun 26, 2014	30.64	30.64	29.91	30.17	2,741,059	-0.40(-1.32%)
Jun 25, 2014	30.58	30.70	30.25	30.58	2,690,738	-0.16(-0.54%)
Jun 24, 2014	31.51	31.52	30.63	30.74	2,719,578	-0.70(-2.21%)
Jun 23, 2014	31.50	31.60	31.36	31.44	3,156,105	-0.02(-0.06%)
Jun 20, 2014	31.28	31.71	31.24	31.46	5,411,633	+0.27(+0.88%)
Jun 19, 2014	31.13	31.26	30.74	31.18	2,947,605	+0.05(+0.15%)
Jun 18, 2014	31.04	31.25	30.59	31.14	5,809,479	+0.13(+0.41%)
Jun 17, 2014	30.52	31.06	30.35	31.01	6,281,356	+0.48(+1.56%)
Jun 16, 2014	30.48	30.71	30.25	30.53	3,561,084	+0.17(+0.57%)
Jun 13, 2014	30.11	30.48	29.89	30.36	3,688,543	+0.27(+0.91%)
Jun 12, 2014	29.30	30.18	29.25	30.08	6,881,587	+0.94(+3.23%)
Jun 11, 2014	29.12	29.16	28.87	29.14	2,716,124	-0.05(-0.16%)
Jun 10, 2014	29.16	29.34	29.05	29.19	4,109,408	+0.50(+1.75%)
Jun 06, 2014	28.63	28.68	28.20	28.68	3,018,084	+0.06(+0.22%)
Jun 05, 2014	28.64	28.73	28.13	28.62	3,204,158	-0.11(-0.38%)
Jun 04, 2014	28.82	29.01	28.59	28.73	2,453,952	-0.03(-0.10%)
Jun 03, 2014	28.56	28.81	28.37	28.76	2,016,892	+0.16(+0.54%)
Jun 02, 2014	28.77	28.88	28.54	28.60	2,452,013	-0.19(-0.67%)
May 30, 2014	28.53	28.81	28.33	28.79	3,816,323	+0.11(+0.38%)
May 29, 2014	28.04	28.69	28.00	28.68	3,755,243	+0.78(+2.79%)
May 28, 2014	28.27	28.32	27.60	27.90	3,380,172	-0.44(-1.55%)
May 27, 2014	28.11	28.35	28.03	28.34	3,635,990	+0.42(+1.51%)
May 23, 2014	28.08	27.92	27.92	27.92	2,890,635	-0.08(-0.29%)
May 22, 2014	27.84	28.27	27.79	28.00	3,189,394	+0.19(+0.69%)
May 21, 2014	27.60	27.93	27.51	27.81	2,702,593	+0.38(+1.40%)
May 20, 2014	27.60	27.61	27.30	27.43	3,382,855	-0.23(-0.83%)
May 19, 2014	27.51	27.85	27.46	27.66	3,123,739	+0.17(+0.63%)
May 16, 2014	27.29	27.57	27.00	27.48	4,810,318	+0.15(+0.54%)
May 15, 2014	28.00	28.00	27.02	27.34	4,648,824	-0.73(-2.61%)
May 14, 2014	27.94	28.29	27.87	28.07	2,918,505	+0.20(+0.72%)
May 13, 2014	28.09	28.25	27.79	27.87	4,039,460	-0.10(-0.36%)
May 12, 2014	27.98	28.19	27.74	27.97	3,603,110	+0.07(+0.26%)
May 09, 2014	27.92	28.05	27.78	27.90	2,931,232	-0.01(-0.03%)
May 08, 2014	28.03	28.46	27.89	27.90	2,616,477	-0.25(-0.88%)
May 07, 2014	28.39	28.44	27.73	28.15	3,475,850	-0.14(-0.49%)
May 06, 2014	28.31	28.37	28.11	28.29	2,819,763	-0.03(-0.10%)
May 05, 2014	28.13	28.46	28.00	28.32	2,656,600	+0.13(+0.45%)
May 02, 2014	27.90	28.44	27.89	28.19	3,135,997	+0.32(+1.15%)
May 01, 2014	27.79	28.07	27.50	27.87	3,779,735	-0.33(-1.17%)
Apr 30, 2014	28.22	28.35	27.59	28.20	7,380,157	-0.02(-0.06%)
Apr 29, 2014	28.71	28.92	28.14	28.22	5,966,363	-0.29(-1.03%)
Apr 28, 2014	28.86	28.89	28.32	28.51	3,332,709	-0.31(-1.08%)
Apr 25, 2014	28.96	29.15	28.70	28.82	3,720,418	-0.27(-0.94%)
Apr 24, 2014	28.58	29.24	28.33	29.09	7,447,185	+0.77(+2.71%)
Apr 23, 2014	27.74	28.40	27.74	28.33	6,316,084	+0.58(+2.08%)
Apr 22, 2014	27.52	27.79	27.40	27.75	6,414,712	+0.27(+1.00%)
Apr 21, 2014	27.66	27.83	27.23	27.47	4,446,187	-0.31(-1.12%)
Apr 17, 2014	28.57	27.79	27.79	27.79	9,359,082	-0.01(-0.03%)
Apr 16, 2014	28.34	28.36	27.44	27.79	5,146,008	-0.39(-1.40%)
Apr 15, 2014	27.93	28.23	27.67	28.19	3,719,862	+0.29(+1.05%)
Apr 14, 2014	27.30	27.95	27.15	27.90	4,552,748	+0.71(+2.63%)
Apr 11, 2014	27.39	27.40	27.07	27.18	4,860,064	-0.24(-0.87%)
Apr 10, 2014	27.98	28.49	27.41	27.42	5,886,309	-0.54(-1.93%)
Apr 09, 2014	28.60	28.74	27.94	27.96	4,562,170	-0.67(-2.33%)
Apr 08, 2014	28.45	28.92	28.31	28.63	4,973,008	+0.22(+0.77%)
Apr 07, 2014	28.59	28.63	28.22	28.41	3,777,298	-0.24(-0.83%)
Apr 04, 2014	28.99	29.26	28.57	28.65	4,653,148	-0.17(-0.60%)
Apr 03, 2014	29.34	29.35	28.79	28.82	4,027,429	-0.42(-1.44%)
Apr 02, 2014	29.33	29.59	29.21	29.24	4,367,623	-0.05(-0.19%)
Apr 01, 2014	30.00	30.17	29.16	29.30	5,001,901	-0.67(-2.23%)
Mar 31, 2014	29.86	30.00	29.73	29.96	2,787,744	+0.25(+0.83%)
Mar 28, 2014	29.45	29.72	29.30	29.72	2,947,520	+0.40(+1.37%)
Mar 27, 2014	29.12	29.68	29.07	29.31	3,131,160	+0.26(+0.88%)
Mar 26, 2014	29.16	29.67	29.05	29.06	4,632,104	+0.03(+0.09%)
Mar 25, 2014	28.88	29.07	28.58	29.03	4,308,170	+0.35(+1.21%)
Mar 24, 2014	29.01	29.19	28.57	28.68	5,074,260	-0.26(-0.89%)
Mar 21, 2014	28.65	28.94	28.51	28.94	6,407,662	+0.50(+1.77%)
Mar 20, 2014	27.36	28.44	27.31	28.44	5,901,987	+1.03(+3.77%)
Mar 19, 2014	27.14	27.79	27.13	27.40	4,779,629	+0.28(+1.05%)
Mar 18, 2014	26.88	27.38	26.82	27.12	4,386,553	+0.42(+1.58%)
Mar 17, 2014	26.65	26.85	26.44	26.70	3,713,176	+0.08(+0.31%)
Mar 14, 2014	26.53	26.79	26.24	26.61	5,511,009	+0.09(+0.34%)
Mar 13, 2014	27.84	27.90	26.32	26.52	8,571,936	-1.26(-4.55%)
Mar 12, 2014	28.11	28.22	27.47	27.79	3,452,237	-0.56(-1.97%)
Mar 11, 2014	28.67	29.00	28.23	28.34	2,714,353	-0.28(-0.99%)
Mar 10, 2014	28.87	28.88	28.46	28.63	2,906,865	-0.37(-1.26%)
Mar 07, 2014	28.99	29.10	28.69	28.99	2,627,089	+0.04(+0.13%)
Mar 06, 2014	28.80	29.01	28.64	28.96	2,856,599	+0.13(+0.44%)
Mar 05, 2014	28.31	28.83	28.30	28.83	2,837,759	+0.43(+1.51%)
Mar 04, 2014	28.73	28.73	28.25	28.40	3,232,642	-0.01(-0.03%)
Mar 03, 2014	28.32	28.75	28.27	28.41	2,970,973	-0.01(-0.03%)
Feb 28, 2014	28.65	28.72	28.21	28.42	4,302,748	-0.13(-0.45%)
Feb 27, 2014	28.56	28.65	28.10	28.55	3,252,114	+0.10(+0.35%)
Feb 26, 2014	28.60	28.67	28.33	28.44	2,604,482	-0.20(-0.70%)
Feb 25, 2014	28.83	28.84	28.27	28.65	4,287,377	-0.32(-1.11%)
Feb 24, 2014	28.80	29.19	28.52	28.97	3,262,753	+0.45(+1.57%)
Feb 21, 2014	28.68	28.87	28.50	28.52	3,027,617	-0.11(-0.38%)
Feb 20, 2014	28.55	28.77	28.43	28.63	2,295,114	+0.07(+0.26%)
Feb 19, 2014	28.33	28.95	28.33	28.55	3,316,842	+0.14(+0.48%)
Feb 18, 2014	28.56	28.72	27.61	28.42	4,095,999	-0.10(-0.35%)
Feb 14, 2014	28.82	28.52	28.52	28.52	2,392,600	-0.22(-0.76%)
Feb 13, 2014	28.51	28.77	28.31	28.74	2,635,714	+0.13(+0.45%)
Feb 12, 2014	28.90	29.13	28.60	28.61	4,181,644	-0.16(-0.57%)
Feb 11, 2014	28.00	28.92	27.97	28.77	3,656,128	+0.75(+2.68%)
Feb 10, 2014	28.11	28.45	27.85	28.02	4,222,719	-0.07(-0.26%)
Feb 07, 2014	28.09	28.16	27.67	28.10	4,173,530	+0.13(+0.46%)
Feb 06, 2014	27.61	28.08	27.49	27.97	5,055,746	+0.06(+0.23%)
Feb 05, 2014	28.33	28.42	27.86	27.90	4,613,681	-0.57(-1.99%)
Feb 04, 2014	28.41	28.60	28.20	28.47	3,775,206	+0.17(+0.61%)
Feb 03, 2014	28.26	28.44	27.74	28.30	6,086,277	-0.10(-0.35%)
Jan 31, 2014	28.81	28.83	28.36	28.40	7,261,455	-0.56(-1.93%)
Jan 30, 2014	29.33	29.43	28.71	28.96	7,040,082	-0.02(-0.06%)
Jan 29, 2014	29.28	29.37	28.96	28.98	6,575,025	-0.54(-1.83%)
Jan 28, 2014	29.72	29.91	29.31	29.52	6,233,460	-0.32(-1.07%)
Jan 27, 2014	30.08	30.35	29.61	29.84	4,922,287	-0.31(-1.03%)
Jan 24, 2014	29.97	30.30	29.69	30.15	7,063,358	-0.17(-0.57%)
Jan 23, 2014	32.00	32.36	29.84	30.32	18,824,408	-2.86(-8.61%)
Jan 22, 2014	32.91	33.22	32.45	33.18	5,024,506	+0.71(+2.20%)
Jan 21, 2014	32.27	32.72	32.25	32.46	4,502,061	+0.07(+0.23%)
Jan 17, 2014	32.29	32.39	32.39	32.39	3,316,883	+0.13(+0.40%)
Jan 16, 2014	32.47	32.54	31.90	32.26	6,576,420	-0.36(-1.09%)
Jan 15, 2014	32.97	33.06	32.55	32.62	3,001,858	-0.35(-1.06%)
Jan 14, 2014	32.32	32.99	32.29	32.97	2,975,301	+0.78(+2.42%)
Jan 13, 2014	32.72	33.08	32.16	32.19	5,912,468	-1.23(-3.67%)
Jan 10, 2014	33.49	33.83	33.24	33.41	3,013,327	+0.00(+0.00%)
Jan 09, 2014	33.19	33.47	32.97	33.41	3,799,242	+0.26(+0.77%)
Jan 08, 2014	33.35	33.52	32.87	33.16	3,726,715	-0.64(-1.90%)
Jan 07, 2014	33.78	33.92	33.37	33.80	2,400,137	-0.01(-0.03%)
Jan 06, 2014	33.77	33.90	33.51	33.81	3,204,696	+0.20(+0.60%)
Jan 03, 2014	33.66	33.88	33.47	33.61	1,884,437	+0.08(+0.25%)
Jan 02, 2014	33.96	34.38	33.47	33.52	2,894,621	-0.77(-2.24%)
Dec 31, 2013	33.56	34.29	34.29	34.29	2,530,494	+0.89(+2.66%)
Dec 30, 2013	33.80	34.11	33.32	33.40	2,157,581	-0.43(-1.27%)
Dec 27, 2013	33.50	33.91	33.41	33.83	1,905,871	+0.39(+1.18%)
Dec 26, 2013	33.76	33.86	33.38	33.44	1,594,601	-0.15(-0.44%)
Dec 24, 2013	33.14	33.80	33.05	33.59	2,097,300	+0.54(+1.63%)
Dec 23, 2013	33.41	33.57	33.02	33.05	2,665,240	-0.19(-0.58%)
Dec 20, 2013	33.08	33.69	33.08	33.24	6,029,019	-0.16(-0.49%)
Dec 19, 2013	33.60	33.73	33.16	33.40	3,664,255	-0.17(-0.52%)
Dec 18, 2013	33.65	33.76	32.83	33.58	6,758,740	-0.19(-0.57%)
Dec 17, 2013	33.87	33.99	33.37	33.77	3,060,566	-0.16(-0.49%)
Dec 16, 2013	33.56	34.01	33.47	33.94	4,017,387	+0.49(+1.45%)
Dec 13, 2013	33.89	34.07	33.20	33.45	3,714,003	-0.45(-1.32%)
Dec 12, 2013	33.66	34.02	33.42	33.90	3,752,306	+0.12(+0.35%)
Dec 11, 2013	34.67	34.74	33.69	33.78	4,272,988	-0.95(-2.74%)
Dec 10, 2013	34.90	35.02	34.64	34.73	2,012,407	-0.24(-0.68%)
Dec 09, 2013	34.64	35.13	34.54	34.97	2,043,203	+0.33(+0.95%)
Dec 06, 2013	34.79	34.88	34.40	34.64	2,473,123	+0.15(+0.42%)
Dec 05, 2013	34.92	34.98	34.46	34.49	3,187,501	-0.61(-1.75%)
Dec 04, 2013	35.16	35.39	34.73	35.11	2,520,724	-0.11(-0.31%)
Dec 03, 2013	34.72	35.29	34.70	35.22	2,446,819	+0.25(+0.71%)
Dec 02, 2013	34.92	35.43	34.86	34.97	2,805,158	+0.08(+0.24%)
Nov 29, 2013	34.97	35.24	34.82	34.89	803,202	-0.12(-0.34%)
Nov 27, 2013	35.13	35.23	34.71	35.01	2,423,071	-0.26(-0.73%)
Nov 26, 2013	34.62	35.28	34.45	35.26	4,710,718	+0.54(+1.55%)
Nov 25, 2013	36.05	36.16	34.64	34.72	5,048,360	-1.48(-4.09%)
Nov 22, 2013	36.06	36.31	35.57	36.21	3,514,842	+0.15(+0.41%)
Nov 21, 2013	35.95	36.09	35.70	36.06	3,967,661	-0.03(-0.08%)

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.

Noble Corp (NY: NE )

Historical Prices

Free News Feed