Noble Corporation PLC $27.94

down -0.02


21/8/2014 04:00 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
3/31/201432.6332.7832.4932.742,551,428
3/28/201432.1832.4732.0132.472,697,561
3/27/201431.8232.4331.7632.032,910,147
3/26/201431.8632.4231.7431.754,243,404
3/25/201431.5631.7631.2331.723,954,505
3/24/201431.7031.8931.2231.344,643,946
3/21/201431.3131.6231.1531.625,864,271
3/20/201429.8931.0829.8431.075,413,301
3/19/201429.6530.3729.6429.944,374,800
3/18/201429.3729.9229.3129.634,017,199
3/17/201429.1229.3428.8929.173,398,436
3/14/201428.9929.2728.6729.085,043,657
3/13/201430.4230.4928.7628.987,846,107
3/12/201430.7230.8330.0230.363,168,957
3/11/201431.3331.6930.8530.972,484,217
3/10/201431.5531.5631.1031.282,660,353
3/7/201431.6831.8031.3531.682,404,303
3/6/201431.4731.7031.2931.642,614,350
3/5/201430.9331.5030.9231.502,610,283
3/4/201431.3931.3930.8731.032,959,703
3/3/201430.9431.4130.8931.042,719,275
2/28/201431.3131.3830.8231.053,937,861
2/27/201431.2131.3030.7031.192,976,324
2/26/201431.2531.3330.9631.082,383,613
2/25/201431.5031.5130.8931.303,923,793
2/24/201431.3331.9231.3231.652,996,778
2/21/201431.3431.5431.1431.162,770,865
2/20/201431.1931.4431.0631.282,103,241
2/19/201430.9631.6330.9631.203,035,963
2/18/201431.2131.3830.1731.053,748,726
2/14/201431.4931.5531.1331.161,914,705
2/13/201431.1531.4430.9331.402,412,229
2/12/201431.5831.8331.2531.263,827,227
2/11/201430.5931.6030.5631.443,398,944
2/10/201430.7131.0930.4330.623,864,650
2/7/201430.6930.7730.2330.703,819,601
2/6/201430.1730.6830.0430.564,857,802
2/5/201430.9631.0530.4430.494,223,725
2/4/201431.0431.2530.8131.114,446,059
2/3/201430.8831.0830.3130.925,570,860
1/31/201431.4831.5030.9931.036,645,659
1/30/201432.0532.1631.3731.646,443,608
1/29/201431.9932.0931.6531.666,018,441
1/28/201432.4732.6832.0332.255,705,842
1/27/201432.8733.1632.3532.604,513,961
1/24/201432.7533.1132.4432.946,464,361
1/23/201434.9635.3632.6033.1317,239,776
1/22/201435.9636.3035.4636.254,607,781
1/21/201435.2635.7535.2435.474,120,271
1/17/201435.2835.7835.2035.392,653,549
1/16/201435.4835.5534.8635.256,025,570
1/15/201436.0136.1235.5735.642,750,657
1/14/201435.3136.0535.2836.022,727,871
1/13/201435.7536.1435.1435.175,419,111
1/10/201436.5936.9736.3236.512,757,787
1/9/201436.2736.5736.0236.513,477,102
1/8/201436.4436.6335.9236.233,408,513
1/7/201436.9137.0636.4636.932,196,598
1/6/201436.9037.0436.6136.942,932,927
1/3/201436.7837.0236.5736.721,724,631
1/2/201437.1137.5736.5736.632,649,923
12/31/201336.6737.4936.5737.472,024,627
12/30/201336.9337.2736.4136.501,974,611
12/27/201336.6037.0536.5136.971,744,247
12/26/201336.8937.0036.4736.541,465,023
12/24/201336.2136.9336.1136.701,919,442
12/23/201336.5136.6936.0836.112,448,229
12/20/201336.1536.8136.1536.325,517,738
12/19/201336.7136.8636.2336.503,352,714
12/18/201336.7736.8935.8736.696,185,637
12/17/201337.0137.1436.4636.902,803,670
12/16/201336.6737.1636.5737.083,676,714
12/13/201337.0337.2336.2836.553,399,043
12/12/201336.7837.1736.5237.043,434,152
12/11/201337.8837.9636.8136.913,910,624
12/10/201338.1338.2737.8537.951,841,748
12/9/201337.8538.3937.7438.211,869,933
12/6/201338.0138.1137.5937.852,263,394
12/5/201338.1638.2237.6537.692,917,881
12/4/201338.4238.6737.9538.362,306,958
12/3/201337.9438.5637.9238.482,241,170
12/2/201338.1638.7138.0938.212,567,271
11/29/201338.2138.5138.0538.12735,088
11/27/201338.3938.4937.9338.252,217,587
11/26/201337.8338.5537.6438.534,368,425
11/25/201339.3939.5137.8537.944,620,242
11/22/201339.4039.6738.8739.563,216,772
11/21/201339.2839.4339.0139.403,631,190
11/20/201339.3439.6939.1739.432,624,263
11/19/201338.9339.2738.4939.21906,976
11/18/201339.7339.8538.8338.93784,653
11/15/201340.6640.6639.6939.741,137,150
11/14/201340.0840.4139.8540.41714,293
11/13/201339.6640.2439.3840.241,044,220
11/12/201340.1640.1939.5239.71717,003
11/11/201339.6540.3039.5040.191,039,286
11/8/201338.0939.5838.0639.561,246,122
11/7/201337.8838.4237.2838.091,280,019
11/6/201337.4438.1137.3537.62961,438
11/5/201337.5037.5937.0037.06712,870
Trading Center