$5.76 +0.02 (%) Noble Corporation PLC - New York Stock Exchange, Inc.

Aug. 31, 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
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
4/4/20169.9210.229.549.6210,200,732
4/1/201610.0410.179.459.9312,168,451
3/31/201610.0210.479.9710.357,651,109
3/30/201610.8410.849.8710.0314,337,830
3/29/201610.4510.669.8510.5410,160,984
3/28/201610.2810.9810.2410.727,138,277
3/24/201610.1610.7010.1010.4310,676,271
3/23/201611.3811.6510.4510.5611,214,204
3/22/201611.1211.8111.0011.557,261,553
3/21/201611.1711.8210.9611.758,582,389
3/18/201612.2312.2511.1211.2421,534,136
3/17/201611.3912.3211.2011.8813,424,587
3/16/201611.1411.7110.5911.2711,930,730
3/15/201610.6111.1410.2010.9311,515,560
3/14/201610.6011.3410.4810.949,604,203
3/11/201610.8411.5810.8411.1511,580,251
3/10/201611.0511.3410.6011.0213,429,542
3/9/201612.2112.2911.2011.3414,214,861
3/8/201613.0213.2411.7311.9417,015,766
3/7/201612.6613.9012.5613.5625,457,236
3/4/201610.9713.4510.7413.1733,289,758
3/3/20169.3210.909.2110.7416,416,481
3/2/20168.279.328.129.299,667,848
3/1/20168.238.488.008.2512,214,567
2/29/20168.258.748.058.3310,139,198
2/26/20167.698.607.668.207,984,183
2/25/20167.567.697.277.526,913,522
2/24/20167.377.667.307.625,429,479
2/23/20167.878.207.617.665,565,415
2/22/20167.788.167.687.965,304,382
2/19/20167.907.907.357.587,414,102
2/18/20168.038.147.707.989,007,928
2/17/20167.738.137.727.788,732,855
2/16/20167.497.647.107.618,799,386
2/12/20167.307.947.227.3616,883,515
2/11/20166.947.186.666.977,229,387
2/10/20167.277.667.037.065,577,207
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
Trading Center