$5.93 -0.21 (%) Noble Corporation PLC - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NE historical data

Date Open High Low Close Volume
8/24/20166.026.105.895.938,416,252
8/23/20166.086.186.016.146,151,567
8/22/20166.136.135.976.088,169,448
8/19/20166.456.456.186.217,712,280
8/18/20166.456.676.436.507,753,191
8/17/20166.556.576.216.3914,745,775
8/16/20166.906.946.516.6010,394,835
8/15/20166.516.926.506.759,125,232
8/12/20166.856.986.336.4114,832,127
8/11/20166.806.976.666.877,782,683
8/10/20167.167.206.736.769,931,864
8/9/20167.507.517.137.196,772,540
8/8/20167.187.507.127.4510,069,942
8/5/20167.157.246.877.089,639,143
8/4/20167.137.337.077.157,222,075
8/3/20166.837.236.767.188,902,230
8/2/20167.127.226.716.868,727,610
8/1/20167.277.286.846.9912,006,663
7/29/20167.227.466.997.388,532,301
7/28/20167.307.687.217.2412,633,303
7/27/20167.547.807.217.348,081,355
7/26/20167.557.617.347.575,785,368
7/25/20167.497.617.407.578,594,895
7/22/20167.977.997.527.559,407,105
7/21/20168.078.267.877.926,310,539
7/20/20168.108.217.918.076,286,659
7/19/20168.408.438.078.195,941,468
7/18/20168.188.628.028.437,987,057
7/15/20168.488.608.238.244,670,505
7/14/20168.378.568.288.406,513,650
7/13/20168.558.718.138.2511,097,621
7/12/20168.378.808.358.658,532,215
7/11/20168.298.488.088.125,309,385
7/8/20168.188.438.128.236,115,955
7/7/20168.358.697.968.029,754,355
7/6/20168.248.267.958.2211,381,141
7/5/20168.708.808.158.357,526,069
7/1/20168.248.988.178.949,387,786
6/30/20168.318.378.088.249,811,092
6/29/20168.308.538.198.3310,298,109
6/28/20168.298.408.078.158,351,630
6/27/20168.508.547.998.039,549,322
6/24/20168.959.358.688.689,987,407
6/23/20169.379.589.269.536,102,510
6/22/20169.409.619.159.187,119,549
6/21/20169.229.378.949.286,590,506
6/20/20169.569.689.209.297,360,449
6/17/20169.029.508.999.3711,822,549
6/16/20168.888.948.618.887,698,983
6/15/20168.949.548.849.037,746,613
6/14/20168.919.228.759.005,582,513
6/13/20169.019.278.798.986,300,784
6/10/20169.389.629.129.146,545,824
6/9/20169.199.739.089.6210,266,221
6/8/20169.349.569.229.4111,538,784
6/7/20168.859.248.649.1819,551,785
6/6/20168.258.998.218.7912,041,914
6/3/20168.268.347.938.078,129,427
6/2/20168.248.317.958.257,215,217
6/1/20168.238.427.828.357,550,508
5/31/20168.498.818.278.349,235,484
5/27/20168.388.578.258.466,219,710
5/26/20169.019.068.368.409,525,874
5/25/20168.378.898.368.819,241,656
5/24/20168.408.468.018.269,283,111
5/23/20168.588.618.188.295,952,482
5/20/20168.468.838.458.675,257,718
5/19/20168.738.758.328.538,728,927
5/18/20169.169.448.808.866,639,435
5/17/20169.119.489.069.218,003,462
5/16/20168.999.418.989.147,428,127
5/13/20169.009.298.678.8010,413,177
5/12/20169.519.608.929.069,357,858
5/11/20169.299.688.929.3217,381,013
5/10/20169.539.649.399.418,495,856
5/9/20169.959.969.119.2613,682,231
5/6/20169.7010.229.6210.1312,265,636
5/5/201610.4310.469.699.7511,964,601
5/4/201610.4910.729.8410.0613,636,418
5/3/201610.8510.8510.2310.4415,090,943
5/2/201611.2511.3510.7311.0311,100,644
4/29/201611.4311.7210.8511.2316,160,708
4/28/201611.9011.9411.1311.2715,771,487
4/27/201611.4812.1911.3611.9813,007,800
4/26/201611.1011.4810.7311.4310,853,590
4/25/201611.4311.5110.8010.9510,002,535
4/22/201611.2312.1611.2211.6010,092,067
4/21/201611.6611.7911.1211.209,512,569
4/20/201611.5012.0511.2811.559,789,331
4/19/201610.5211.9210.4711.5512,721,301
4/18/20169.9110.539.6610.386,807,538
4/15/201610.0210.549.7410.3213,130,736
4/14/201610.9611.0510.0210.1912,026,261
4/13/201610.8611.1710.5810.857,045,724
4/12/201610.0510.869.7310.8311,414,563
4/11/20169.659.979.639.779,918,908
4/8/20169.539.759.519.568,337,184
4/7/20169.749.929.189.3810,216,529
4/6/20169.9610.069.509.787,263,095
4/5/20169.5110.019.449.8010,830,269
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center