$17.68 +0.05 (%) Noble Corporation PLC - NYSE

May. 22, 2015 | 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
5/22/201517.3717.7717.1817.685,023,614
5/21/201517.1317.7917.1117.636,535,775
5/20/201516.6817.0116.4416.876,177,324
5/19/201516.6516.6916.1716.637,915,829
5/18/201517.1017.1016.5016.945,295,604
5/15/201517.0117.3816.6117.109,376,510
5/14/201517.8418.0817.0117.107,737,588
5/13/201517.6717.9917.3617.899,333,370
5/12/201517.2517.8117.1717.607,735,648
5/11/201517.1617.2916.7717.147,650,949
5/8/201516.6217.1216.1217.108,341,613
5/7/201517.4217.4516.3316.4111,409,135
5/6/201517.9817.9917.2717.579,911,350
5/5/201517.6518.0317.4817.6012,312,077
5/4/201517.5917.7717.2517.369,747,673
5/1/201517.3618.1817.2117.4814,351,190
4/30/201516.7117.4815.9317.3116,065,505
4/29/201515.7616.7115.6616.259,957,410
4/28/201515.6015.8715.4515.815,865,790
4/27/201515.7615.9715.5515.596,343,848
4/24/201516.0016.1115.5015.676,480,269
4/23/201516.1316.4415.9816.076,608,287
4/22/201516.0716.4815.9016.187,329,251
4/21/201516.7916.9115.9216.048,264,493
4/20/201516.9417.3716.7116.796,150,563
4/17/201517.4417.4616.8116.948,311,686
4/16/201518.0018.0417.2217.498,903,516
4/15/201517.1518.5816.9818.1613,596,303
4/14/201516.5517.1516.5016.946,727,338
4/13/201516.4116.5316.0116.455,894,269
4/10/201516.3216.7516.0516.235,944,495
4/9/201515.6716.3915.6016.175,554,690
4/8/201515.8215.9815.4415.596,430,015
4/7/201515.5316.0115.3915.806,871,483
4/6/201514.9415.6614.8915.628,518,518
4/2/201514.3014.8114.2114.767,301,772
4/1/201514.3314.6714.2214.456,932,641
3/31/201514.0314.5513.9214.284,457,731
3/30/201514.4214.5713.9114.197,091,784
3/27/201514.5014.5014.1214.325,086,642
3/26/201514.9415.1314.4514.676,329,061
3/25/201514.2714.9214.2214.656,866,187
3/24/201514.4214.5513.9714.106,443,238
3/23/201513.7414.6113.7414.4410,517,441
3/20/201513.8514.0413.5813.7216,463,280
3/19/201514.0214.0613.5213.556,091,199
3/18/201513.5614.3913.4514.317,260,791
3/17/201513.6113.7913.5113.696,394,553
3/16/201513.4413.7913.1513.797,675,471
3/13/201514.0514.0513.2613.569,831,299
3/12/201514.1714.2713.8414.217,936,534
3/11/201514.2814.3013.7014.097,730,223
3/10/201514.1714.5014.1314.277,486,297
3/9/201515.1015.2514.3414.3611,736,238
3/6/201515.8816.0415.1715.197,857,915
3/5/201516.1616.2415.8415.978,278,500
3/4/201516.3116.3215.9216.225,089,600
3/3/201515.6216.4615.5716.278,237,873
3/2/201516.5416.5415.5215.9410,080,824
2/27/201516.7116.9816.5216.646,919,328
2/26/201517.8317.8516.5116.608,867,466
2/25/201517.8917.9917.4117.836,419,529
2/24/201518.7318.8917.6517.838,493,660
2/23/201518.6118.9518.2518.636,199,732
2/20/201519.5619.6218.8619.056,113,791
2/19/201518.6119.6018.5219.517,333,940
2/18/201519.0819.5718.9619.196,821,766
2/17/201518.4119.5018.2619.488,231,925
2/13/201518.7218.7718.3218.545,461,598
2/12/201518.3418.8718.1518.246,086,209
2/11/201518.1218.1217.3818.006,815,298
2/10/201519.1619.1618.0518.459,889,777
2/9/201518.3119.4718.2419.2810,821,781
2/6/201517.6918.4617.6318.199,136,351
2/5/201517.2217.9016.7917.7711,415,217
2/4/201517.7217.7216.6617.138,502,510
2/3/201517.4718.1317.4717.979,454,701
2/2/201516.5417.2516.1617.199,514,666
1/30/201515.7716.4615.5616.228,947,392
1/29/201515.9716.0115.4515.945,897,102
1/28/201517.1017.1015.9615.989,777,602
1/27/201516.7317.4416.6717.206,240,667
1/26/201516.5716.9716.4616.835,329,212
1/23/201516.9317.2016.5116.534,660,221
1/22/201517.2317.4716.5716.975,602,852
1/21/201516.3617.2816.1817.187,555,999
1/20/201516.3916.4115.7116.186,074,249
1/16/201515.7216.4915.7216.487,327,681
1/15/201516.2516.4015.5715.616,667,382
1/14/201516.0316.3915.2915.9110,437,141
1/13/201515.9016.4015.8416.119,235,045
1/12/201515.9115.9915.1915.897,239,631
1/9/201516.0116.2415.5316.157,144,809
1/8/201515.6115.9015.4015.776,786,372
1/7/201515.5915.6914.9715.438,246,488
1/6/201515.5715.7315.1115.4111,094,116
1/5/201516.5016.5015.5815.668,066,883
1/2/201516.4417.0616.3316.846,216,887
12/31/201416.9116.9116.5216.577,784,867
12/30/201417.3217.3416.7617.046,277,146
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center