Home > Quotes > NOAH > Historical Prices

Historical Stock Prices

NOAH 
$11.59
*  
0.14
  negative  
1.22%
Get NOAH Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 11.5 12 11.235 11.59 194,624
05/16/2013 10.92 11.45 10.8 11.45 100,399
05/15/2013 10.96 11.51 10.8 10.85 121,415
05/14/2013 10.69 11.24 10.5 10.87 164,631
05/13/2013 9.28 11.65 9.28 11.17 503,386
05/10/2013 8.51 9.5 8.5 9.38 183,896
05/09/2013 8.67 8.67 8.5 8.62 63,033
05/08/2013 8.79 8.81 8.51 8.67 94,219
05/07/2013 8 9.12 8 9 321,921
05/06/2013 7.94 8.12 7.9 7.9 56,478
05/03/2013 7.75 7.88 7.65 7.88 35,403
05/02/2013 7.36 7.8 7.36 7.63 9,966
05/01/2013 7.62 7.66 7.61 7.61 12,505
04/30/2013 7.48 7.75 7.33 7.63 30,713
04/29/2013 7.41 7.61 7.33 7.57 16,298
04/26/2013 7.38 7.47 7.34 7.45 8,285
04/25/2013 7.15 7.35 7.15 7.32 9,505
04/24/2013 7.1 7.1301 7.06 7.08 9,375
04/23/2013 7.14 7.14 7.06 7.1 8,730
04/22/2013 7.1 7.15 7.03 7.15 10,178
04/19/2013 7.19 7.23 7.01 7.01 26,300
04/18/2013 7.19 7.28 7.05 7.14 24,609
04/17/2013 7.25 7.38 7.1 7.36 67,462
04/16/2013 7.16 7.31 7.12 7.28 23,667
04/15/2013 7.39 7.46 7.02 7.03 19,913
04/12/2013 7.33 7.44 7.25 7.39 12,387
04/11/2013 7.43 7.55 7.28 7.31 18,536
04/10/2013 7.29 7.51 7.2 7.39 51,553
04/09/2013 7.11 7.32 7.1 7.22 6,447
04/08/2013 7.22 7.29 7.15 7.2 4,107
04/05/2013 7.332 7.383 6.991 7.05 24,445
04/04/2013 7.53 7.53 7.26 7.31 29,143
04/03/2013 7.44 7.66 7.42 7.44 40,506
04/02/2013 7.51 7.57 7.28 7.46 74,991
04/01/2013 7.3 7.66 7.09 7.28 113,710
03/28/2013 6.92 7.5025 6.91 7.27 114,728
03/27/2013 6.85 7.08 6.85 7.01 73,268
03/26/2013 6.46 7.5857 6.46 6.9 471,956
03/25/2013 6.56 6.75 6.41 6.49 116,144
03/22/2013 6.97 7.02 6.68 6.68 93,721
03/21/2013 7.2 7.2452 6.96 7.02 138,009
03/20/2013 7.33 7.35 7.23 7.25 42,660
03/19/2013 7.42 7.5994 7.22 7.38 51,686
03/18/2013 7.57 7.72 7.41 7.48 21,659
03/15/2013 7.62 7.7 7.54 7.7 23,724
03/14/2013 7.94 7.95 7.63 7.66 70,773
03/13/2013 7.85 7.96 7.8101 7.91 25,364
03/12/2013 7.98 8.01 7.78 7.9 46,032
03/11/2013 8.36 8.39 8 8.01 42,697
03/08/2013 7.91 8.37 7.78 8.28 89,892
03/07/2013 8.04 8.18 7.81 7.8425 34,564
03/06/2013 7.94 8.3 7.89 7.99 47,126
03/05/2013 7.9 8.18 7.884 7.96 42,887
03/04/2013 7.86 7.9 7.72 7.86 101,088
03/01/2013 7.94 8 7.7197 7.92 62,742
02/28/2013 7.94 8.1 7.91 8.04 145,428
02/27/2013 8.32 8.32 7.87 8 113,283
02/26/2013 7.85 8.98 7.76 8.32 358,552
02/25/2013 7.76 7.84 7.65 7.65 43,041
02/22/2013 7.1 7.8 7.1 7.8 91,653
02/21/2013 7.3 7.625 6.93 6.98 141,403
02/20/2013 7.62 7.73 7.34 7.37 26,870
02/19/2013 7.6 7.72 7.5022 7.61 21,362
02/15/2013 7.78 7.81 7.45 7.45 10,802
02/14/2013 6.92 7.8 6.911 7.75 82,481
02/13/2013 7.26 7.275 6.96 6.98 11,626
02/12/2013 7.1 7.63 7.1 7.21 72,625
02/11/2013 6.79 7.32 6.67 7.21 55,473
02/08/2013 6.36 6.98 6.36 6.87 42,418
02/07/2013 6.39 6.39 6.25 6.3 28,692
02/06/2013 6.47 6.47 6.3 6.41 2,700
02/05/2013 6.51 6.58 6.4 6.49 30,415
02/04/2013 6.22 6.63 6.1338 6.58 41,991
02/01/2013 6.11 6.29 6.02 6.21 97,650
01/31/2013 6.21 6.59 6.1 6.35 194,451
01/30/2013 6.56 6.58 5.73 6.15 94,972
01/29/2013 6.53 6.78 6.28 6.35 48,551
01/28/2013 6.46 6.7 6.46 6.51 101,352
01/25/2013 6.34 6.6 6.275 6.4 79,822
01/24/2013 6.15 6.48 6.06 6.38 253,807
01/23/2013 6.2 6.2 6.11 6.15 85,918
01/22/2013 6.23 6.26 6.11 6.2 267,717
01/18/2013 6.23 6.34 6.17 6.255 77,300
01/17/2013 6.169 6.32 6.12 6.16 90,898
01/16/2013 6.24 6.28 6.1 6.1 293,720
01/15/2013 6.12 6.34 6.12 6.18 27,450
01/14/2013 6.2 6.21 6.01 6.07 45,212
01/11/2013 5.9 6.16 5.88 6.04 46,879
01/10/2013 6.15 6.15 5.88 5.9 36,837
01/09/2013 6.04 6.2399 6 6.15 62,466
01/08/2013 6.34 6.34 6.1101 6.13 56,689
01/07/2013 6.51 6.585 6.22 6.34 59,592
01/04/2013 6.1 6.92 6.01 6.51 317,730
01/03/2013 6 6.17 6 6.01 105,060
01/02/2013 5.83 6.06 5.64 5.96 155,944
12/31/2012 5.5 5.83 5.5 5.83 70,338
12/28/2012 5.3 5.62 5.3 5.55 37,505
12/27/2012 5.54 5.55 5.3457 5.4 47,084
12/26/2012 5.66 5.71 5.5 5.59 23,070
12/24/2012 5.42 5.76 5.4 5.69 35,617
12/21/2012 5.38 5.5 5.38 5.41 22,236
12/20/2012 5.45 5.46 5.36 5.36 15,789
12/19/2012 5.41 5.4699 5.38 5.41 13,943
12/18/2012 5.45 5.49 5.3 5.37 38,595
12/17/2012 5.32 5.48 5.27 5.42 26,881
12/14/2012 5.01 5.44 4.95 5.32 92,492
12/13/2012 5.06 5.09 4.9 5.01 44,494
12/12/2012 5.2 5.2 4.9 5.11 51,375
12/11/2012 5.48 5.48 5.17 5.2 42,123
12/10/2012 5.45 5.63 5.28 5.52 127,136
12/07/2012 5.24 5.48 5.11 5.48 25,479
12/06/2012 5.37 5.51 5.22 5.334 16,600
12/05/2012 5.45 5.49 5.32 5.32 25,730
12/04/2012 5.42 5.58 5.34 5.35 15,473
12/03/2012 5.2 5.59 5.12 5.44 22,778
11/30/2012 5.42 5.5 5.22 5.3 16,500
11/29/2012 5.26 5.68 5.26 5.48 27,609
11/28/2012 5.2 5.37 5.19 5.27 25,154
11/27/2012 5.15 5.3 5.05 5.18 23,371
11/26/2012 5.27 5.28 5.12 5.19 24,157
11/23/2012 5.26 5.37 5.26 5.3 30,053
11/21/2012 5.25 5.34 5.17 5.34 19,956
11/20/2012 5.46 5.46 5.16 5.25 43,295
11/19/2012 5.92 5.96 5.28 5.51 99,823
11/16/2012 5.38 5.88 5.38 5.82 67,378
11/15/2012 5.04 5.39 5.04 5.31 108,996
11/14/2012 4.99 5.03 4.81 5.03 23,272
11/13/2012 4.98 5.04 4.87 4.95 34,412
11/12/2012 4.97 5.03 4.9096 4.92 23,189
11/09/2012 4.95 5.02 4.91 4.95 13,887
11/08/2012 4.89 5.09 4.85 4.9 19,530
11/07/2012 4.81 5.06 4.8 4.9 25,538
11/06/2012 4.74 5 4.74 4.9 11,525
11/05/2012 4.86 4.92 4.72 4.8 10,407
11/02/2012 4.89 4.96 4.86 4.86 3,316
11/01/2012 4.962 4.99 4.86 4.92 18,089
10/31/2012 4.98 5 4.87 5 19,860
10/26/2012 5.09 5.09 4.95 5 17,600
10/25/2012 4.94 5.0676 4.88 5.0676 17,014
10/24/2012 5.1 5.1 4.87 4.87 20,221
10/23/2012 4.88 5.1 4.88 5.1 20,644
10/22/2012 4.86 5.08 4.86 4.88 42,764
10/19/2012 4.84 5 4.83 4.95 16,807
10/18/2012 4.73 4.96 4.73 4.84 19,765
10/17/2012 4.74 4.9 4.6701 4.78 41,492
10/16/2012 4.68 4.83 4.68 4.7 28,625
10/15/2012 4.74 4.87 4.7 4.72 35,498
10/12/2012 4.69 4.84 4.65 4.77 23,514
10/11/2012 4.84 4.84 4.7 4.7 24,327
10/10/2012 4.681 4.95 4.68 4.89 20,048
10/09/2012 4.73 4.81 4.71 4.71 35,414
10/08/2012 4.71 4.84 4.7 4.76 74,186
10/05/2012 4.72 4.84 4.72 4.76 21,421
10/04/2012 4.8 4.83 4.65 4.76 12,359
10/03/2012 4.4 4.83 4.4 4.77 17,401
10/02/2012 4.35 4.42 4.3 4.42 181,660
10/01/2012 4.34 4.36 4.31 4.32 38,377
09/28/2012 4.36 4.44 4.32 4.32 24,007
09/27/2012 4.46 4.4899 4.25 4.4 23,204
09/26/2012 4.6 4.6 4.43 4.45 22,085
09/25/2012 4.61 4.72 4.59 4.61 48,440
09/24/2012 4.53 4.64 4.4993 4.6 46,795
09/21/2012 4.45 4.6 4.42 4.53 63,891
09/20/2012 4.46 4.53 4.25 4.42 56,620
09/19/2012 4.56 4.61 4.44 4.47 75,294
09/18/2012 4.63 4.63 4.56 4.6 39,514
09/17/2012 4.7 4.7 4.56 4.65 36,114
09/14/2012 4.68 4.78 4.65 4.74 41,826
09/13/2012 4.78 4.81 4.56 4.7 63,250
09/12/2012 4.97 4.97 4.7 4.78 36,160
09/11/2012 4.98 5 4.71 5 17,267
09/10/2012 4.94 5.07 4.75 4.98 21,039
09/07/2012 4.9 5 4.9 4.98 25,712
09/06/2012 4.81 4.81 4.72 4.79 7,701
09/05/2012 4.81 4.92 4.69 4.82 40,067
09/04/2012 4.94 4.94 4.72 4.81 18,225
08/31/2012 4.82 4.98 4.82 4.95 6,559
08/30/2012 4.74 4.89 4.6 4.86 9,940
08/29/2012 4.76 4.8 4.6 4.79 20,093
08/28/2012 4.81 4.81 4.71 4.8 9,913
08/27/2012 4.91 4.91 4.73 4.76 10,064
08/24/2012 4.73 4.87 4.61 4.84 20,052
08/23/2012 4.88 4.88 4.71 4.74 42,391
08/22/2012 4.93 5 4.85 4.85 23,442
08/21/2012 5.06 5.1 4.97 4.97 16,925
08/20/2012 5.06 5.11 5.04 5.04 22,042
08/17/2012 5.01 5.17 5.01 5.06 19,003
08/16/2012 4.95 5.205 4.9 5.18 28,216
08/15/2012 5 5.1 4.9901 5.06 12,178
08/14/2012 5.07 5.17 4.95 5.05 21,174
08/13/2012 5.21 5.2999 4.991 5.19 31,698
08/10/2012 5.26 5.3 5.08 5.25 15,537
08/09/2012 5.21 5.3 5.05 5.24 16,402
08/08/2012 5.24 5.3 5.07 5.22 13,964
08/07/2012 5.23 5.279 5.04 5.21 12,974
08/06/2012 5.1 5.25 5 5.25 8,382
08/03/2012 5.08 5.18 5.08 5.17 13,010
08/02/2012 5.04 5.13 5.04 5.06 35,770
08/01/2012 4.99 5.06 4.99 5.02 16,695
07/31/2012 5.07 5.07 4.93 5.03 26,025
07/30/2012 5 5.06 4.96 5.01 17,100
07/27/2012 4.93 5.05 4.87 5.01 25,968
07/26/2012 5.06 5.06 4.76 4.95 68,521
07/25/2012 5.22 5.22 5.04 5.06 20,900
07/24/2012 4.94 5.35 4.91 5.3 103,585
07/23/2012 4.7 4.99 4.38 4.88 65,727
07/20/2012 4.73 4.98 4.585 4.75 37,260
07/19/2012 4.68 4.93 4.48 4.82 58,165
07/18/2012 4.54 4.76 4.38 4.72 42,519
07/17/2012 4.1 4.71 4.1 4.6 64,078
07/16/2012 4.82 4.92 4.77 4.77 81,310
07/13/2012 4.89 5.04 4.8 4.91 61,798
07/12/2012 4.95 4.95 4.8 4.87 123,814
07/11/2012 4.99 5.02 4.88 4.98 27,703
07/10/2012 5.01 5.0389 4.92 5.02 24,400
07/09/2012 4.93 5.05 4.92 5.02 111,665
07/06/2012 4.87 4.905 4.85 4.9 105,243
07/05/2012 4.83 4.99 4.83 4.87 172,575
07/03/2012 4.88 5 4.8 4.88 92,098
07/02/2012 5 5.02 4.83 4.88 48,595
06/29/2012 5.03 5.03 4.83 4.92 55,395
06/28/2012 4.7 5 4.67 4.99 52,015
06/27/2012 4.94 4.95 4.7 4.73 136,510
06/26/2012 4.8 5 4.79 4.9 41,758
06/25/2012 5 5.1 4.78 4.83 259,002
06/22/2012 5.04 5.04 4.93 4.99 35,021
06/21/2012 5.06 5.1 4.95 4.97 35,994
06/20/2012 4.94 5.1 4.94 5.1 51,723
06/19/2012 5 5.1 4.92 5 80,916
06/18/2012 5.05 5.12 4.94 5.01 110,135
06/15/2012 5.15 5.1599 4.96 5.01 155,966
06/14/2012 5.08 5.15 4.92 5.14 127,060
06/13/2012 5.04 5.15 4.97 5.07 195,407
06/12/2012 5.04 5.2 4.99 5.16 232,255
06/11/2012 5.26 5.26 4.81 5.02 81,925
06/08/2012 5.12 5.19 5.1 5.19 8,738
06/07/2012 5.09 5.45 5.01 5.13 191,753
06/06/2012 5.09 5.25 4.95 5.17 73,038
06/05/2012 5.02 5.08 4.87 5.01 74,987
06/04/2012 4.86 5.1 4.68 5.1 179,102
06/01/2012 4.9 4.99 4.8 4.91 114,762
05/31/2012 5.2 5.2 4.88 5.01 94,603
05/30/2012 5.25 5.26 4.88 5 85,261
05/29/2012 5.28 5.31 5.01 5.18 42,884
05/25/2012 5.49 5.55 5.1 5.17 69,377
05/24/2012 5.42 5.53 5.21 5.45 138,918
05/23/2012 4.97 5.54 4.85 5.42 455,939
05/22/2012 5.5 5.5 4.79 4.94 184,813
05/21/2012 4.92 4.92 4.63 4.75 154,750
05/18/2012 5.14 5.2 4.96 4.96 82,409
05/17/2012 5.58 5.58 5.13 5.2 67,771
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.