$7.25 -0.60 (%) Noble Corporation PLC - NYSE

Feb. 9, 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
2/9/20167.517.907.057.259,807,394
2/8/20168.408.407.757.859,570,341
2/5/20167.989.177.958.5117,130,436
2/4/20167.658.247.118.1515,280,940
2/3/20167.387.626.707.5613,458,334
2/2/20167.327.347.077.268,587,764
2/1/20167.427.557.247.517,278,680
1/29/20167.607.807.457.796,838,372
1/28/20167.827.987.527.637,205,883
1/27/20167.347.697.167.438,662,698
1/26/20167.187.676.947.479,923,886
1/25/20167.127.246.816.9110,173,967
1/22/20168.108.257.277.3013,375,256
1/21/20167.138.207.067.727,864,420
1/20/20167.087.376.737.2613,333,041
1/19/20167.908.007.127.3611,074,563
1/15/20167.988.047.717.797,894,625
1/14/20168.128.647.918.388,422,950
1/13/20168.688.767.838.0316,273,038
1/12/20168.908.948.068.4810,626,828
1/11/20168.939.038.358.708,122,626
1/8/20169.609.658.999.106,068,851
1/7/20169.259.629.039.3411,681,954
1/6/20169.909.929.419.529,743,179
1/5/201610.6510.6510.1710.207,909,028
1/4/201610.6110.8810.4310.826,241,118
12/31/201510.5810.7910.5310.555,527,826
12/30/201510.7110.9910.5610.634,162,691
12/29/201511.1611.2510.8510.944,727,865
12/28/201511.0011.1410.7510.905,370,380
12/24/201511.4411.4511.2011.202,149,384
12/23/201511.1611.4710.9011.388,618,524
12/22/201510.9011.0810.7210.788,974,400
12/21/201511.1111.2410.7510.817,011,335
12/18/201511.9411.9411.0711.0812,759,424
12/17/201512.4512.5411.9111.966,253,323
12/16/201512.5912.9112.3912.504,717,964
12/15/201512.2312.8512.1512.837,496,075
12/14/201511.8612.0711.7211.996,900,522
12/11/201511.9012.0211.8211.906,612,903
12/10/201511.7312.2411.6712.236,743,773
12/9/201512.0012.1611.5511.806,505,724
12/8/201511.5212.1011.4211.967,101,957
12/7/201511.8811.8811.3411.807,634,675
12/4/201512.6012.8112.1812.317,332,485
12/3/201512.9913.0212.6612.906,903,874
12/2/201513.2013.5012.8012.896,030,128
12/1/201513.2213.5512.9013.496,005,884
11/30/201513.7213.7913.0413.2714,276,564
11/27/201513.8313.9613.3813.492,950,453
11/25/201513.9514.3113.6514.025,509,629
11/24/201513.6514.2213.4914.017,850,164
11/23/201513.1013.5512.9913.466,467,490
11/20/201513.4113.6313.0813.167,307,492
11/19/201513.7313.7813.0913.369,117,437
11/18/201513.2813.9013.2813.8911,219,058
11/17/201513.0213.3812.8613.128,418,003
11/16/201512.7913.1912.5713.138,844,263
11/13/201512.8113.0512.5112.829,044,090
11/12/201513.0213.4212.7413.039,866,707
11/11/201513.8013.9213.1113.338,941,102
11/10/201513.5313.9413.5313.778,770,594
11/9/201513.5113.9913.4313.6310,464,707
11/6/201513.5513.9813.2613.5410,602,005
11/5/201513.9314.0613.5513.7211,002,767
11/4/201514.2514.4113.9114.0010,315,603
11/3/201514.2814.5813.9414.2214,329,325
11/2/201513.4014.6413.3214.1814,447,586
10/30/201513.1013.5412.8613.478,461,927
10/29/201512.9713.6612.5112.9915,064,097
10/28/201512.5013.0012.2112.659,333,042
10/27/201512.5012.7212.1912.387,693,375
10/26/201512.9613.1512.5712.707,260,256
10/23/201512.8813.2312.5612.9610,685,911
10/22/201513.0513.2012.6313.028,153,975
10/21/201512.9013.1412.7512.797,635,715
10/20/201512.4113.1812.3613.0210,205,858
10/19/201512.2912.6612.2012.409,155,457
10/16/201512.3612.5411.9312.5311,821,547
10/15/201512.1112.3211.6612.3212,331,109
10/14/201512.1112.4111.8912.279,519,290
10/13/201511.9112.3211.7712.077,248,651
10/12/201513.0213.0211.8912.0310,791,434
10/9/201513.1113.1712.6613.038,383,724
10/8/201512.8713.2012.3812.9710,471,022
10/7/201513.3813.4912.1712.9015,434,658
10/6/201512.1913.3712.0712.9719,755,416
10/5/201511.8512.4911.5512.0814,174,823
10/2/201510.4711.5010.3411.4712,696,965
10/1/201511.1611.4310.4510.6110,487,759
9/30/201511.0111.2510.7110.9110,651,606
9/29/201510.6311.1010.5010.959,095,340
9/28/201510.7510.8010.3710.467,183,195
9/25/201511.2111.3010.7910.936,282,029
9/24/201510.8711.3010.7911.128,895,025
9/23/201511.3111.3710.8810.967,146,324
9/22/201511.1811.5611.0411.257,663,850
9/21/201511.5811.6411.1611.399,209,877
9/18/201512.5712.5711.4711.4714,924,921
9/17/201512.7813.2812.5112.8410,494,817
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center