Noble Corporation PLC $28.46

up +0.52


29/8/2014 04:02 PM  |  NYSE : NE  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NE historical data

Date Open High Low Close Volume
8/29/201427.9828.4627.8728.463,227,733
8/28/201428.0428.1327.9227.942,707,631
8/27/201427.7728.1127.6328.044,011,528
8/26/201427.5527.8627.5527.803,004,199
8/25/201427.6927.7927.4127.512,567,451
8/22/201427.7727.8727.3927.683,443,411
8/21/201427.9028.0127.7727.943,101,509
8/20/201427.8027.9727.5027.962,951,510
8/19/201427.3527.8727.3027.853,748,403
8/18/201427.2327.4527.1427.283,307,257
8/15/201427.2027.3126.8527.1613,047,748
8/14/201426.9027.5026.8627.147,100,565
8/13/201426.8527.0426.5326.592,791,960
8/12/201427.0927.2726.7126.783,163,833
8/11/201426.8327.3526.7227.164,915,747
8/8/201426.1526.8526.0426.834,730,523
8/7/201426.6126.7526.1426.274,104,238
8/6/201426.5026.9526.4026.444,801,646
8/5/201426.8326.8726.1026.5510,329,451
8/4/201427.1627.2326.4127.006,264,851
8/1/201431.1631.3730.6831.085,895,161
7/31/201432.0332.0330.9631.376,112,015
7/30/201432.4432.5931.8531.923,542,225
7/29/201432.2232.4732.1432.302,141,171
7/28/201432.2832.3831.9232.242,577,617
7/25/201432.4432.5432.2232.381,596,411
7/24/201433.0833.0932.3932.424,593,676
7/23/201433.0133.2932.7433.182,620,258
7/22/201432.7333.1832.6733.042,977,114
7/21/201432.5232.6632.2132.592,953,198
7/18/201432.7633.0732.5232.562,909,241
7/17/201433.2033.3732.5532.653,288,880
7/16/201432.5133.0832.3633.063,656,663
7/15/201432.5132.7131.9332.283,377,697
7/14/201432.0432.2931.9432.222,845,967
7/11/201431.9532.0131.6731.762,729,336
7/10/201432.1032.1631.8032.002,487,557
7/9/201432.4332.6332.1132.332,167,373
7/8/201432.2632.4931.9132.434,176,169
7/7/201432.8732.8732.3032.342,303,196
7/3/201432.8632.9532.6632.751,653,433
7/2/201432.8633.0732.4532.614,676,799
7/1/201433.7433.7832.9732.992,917,598
6/30/201433.2933.6833.0833.562,900,286
6/27/201432.8533.3032.8133.252,211,601
6/26/201433.4833.4832.6832.972,508,608
6/25/201433.4133.5433.0633.412,462,555
6/24/201434.4334.4433.4733.592,490,052
6/23/201434.4234.5334.2734.352,974,908
6/20/201434.1834.6534.1334.374,952,708
6/19/201434.0134.1633.5934.072,723,615
6/18/201433.9234.1533.4334.025,381,508
6/17/201433.3533.9433.1633.885,827,840
6/16/201433.3033.5633.0533.363,317,425
6/13/201432.9033.3032.6633.173,375,742
6/12/201432.0232.9831.9632.876,298,505
6/11/201431.8231.8631.5531.842,499,597
6/10/201431.8632.0631.7431.893,760,917
6/9/201431.3631.8331.3131.772,273,809
6/6/201431.2831.3430.8131.342,762,141
6/5/201431.2931.3930.7431.272,932,435
6/4/201431.4931.7031.2431.392,279,355
6/3/201431.2131.4831.0031.421,845,853
6/2/201431.4431.5631.1831.252,273,647
5/30/201431.1731.4830.9631.463,492,686
5/29/201430.6431.3530.5931.343,482,793
5/28/201430.8930.9430.1630.493,115,071
5/27/201430.7130.9830.6330.973,327,646
5/23/201430.6830.8130.3830.512,312,825
5/22/201430.4230.8930.3730.563,644,654
5/21/201430.1630.5230.0630.392,486,535
5/20/201430.1630.1729.8329.973,106,778
5/19/201430.0630.4330.0030.222,858,856
5/16/201429.8230.1229.5030.034,402,387
5/15/201430.5930.6029.5229.874,286,235
5/14/201430.5330.9130.4530.672,671,006
5/13/201430.6930.8730.3630.453,707,616
5/12/201430.5730.8030.3130.563,298,503
5/9/201430.5130.6530.3530.482,682,654
5/8/201430.6331.1030.4730.492,414,005
5/7/201431.0231.0830.3030.763,200,203
5/6/201430.9331.0030.7230.912,606,358
5/5/201430.7431.1030.5930.942,431,312
5/2/201430.4831.0830.4730.802,870,054
5/1/201430.3630.6730.0530.453,459,201
4/30/201430.8330.9830.1530.816,828,369
4/29/201431.3731.6030.7530.835,491,517
4/28/201431.5331.5730.9431.153,072,507
4/25/201431.6431.8531.3631.493,404,914
4/24/201431.2331.9530.9531.796,815,639
4/23/201430.3131.0430.3130.955,782,571
4/22/201430.0730.3629.9430.325,876,119
4/21/201430.2230.4129.7530.024,069,135
4/17/201431.2231.5029.7330.367,487,190
4/16/201430.9731.0029.9830.374,962,156
4/15/201430.5230.8530.2330.803,404,405
4/14/201429.8330.5429.6730.484,167,660
4/11/201429.9330.0029.5829.704,447,914
4/10/201430.5731.1329.9529.965,398,978
4/9/201431.2531.4130.5330.554,177,774
Trading Center