$11.92 -0.03 (%) Noble Corporation PLC - NYSE

Aug. 3, 2015 | 11:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NE historical data

Date Open High Low Close Volume
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
12/29/201417.5317.6417.1717.306,951,400
12/26/201417.2817.7017.0717.336,091,875
12/24/201417.5217.5416.7117.056,544,151
12/23/201418.4818.6017.4617.6110,867,955
12/22/201419.3419.3517.7418.1610,810,498
12/19/201417.0618.7217.0618.6317,860,853
12/18/201416.8817.3516.6417.0116,271,637
12/17/201415.0316.8715.0016.4012,312,817
12/16/201414.5615.8214.4714.998,565,900
12/15/201414.7115.1314.5614.678,209,964
12/12/201414.7215.1314.4814.529,360,256
12/11/201415.1315.4814.8414.937,956,095
12/10/201415.9015.9014.9715.199,375,585
12/9/201415.7316.2215.4216.2113,668,628
12/8/201416.0916.1815.6215.708,803,375
12/5/201416.5116.7315.8316.389,861,956
12/4/201417.0017.1316.4416.5911,694,130
12/3/201417.1717.6617.0117.1113,707,333
12/2/201417.7118.1017.1217.1810,710,388
12/1/201417.9018.0517.3317.909,710,832
11/28/201418.7418.7417.6217.996,421,167
11/26/201420.4320.4519.5019.718,423,465
11/25/201421.2121.3120.5720.765,693,305
11/24/201421.2421.4320.9221.214,762,859
11/21/201421.1721.6120.8821.305,005,300
11/20/201420.5321.0520.4620.843,746,268
11/19/201420.6220.7420.1320.533,858,512
11/18/201420.8421.1120.5920.634,439,065
11/17/201420.5920.9720.2420.798,267,815
11/14/201421.3221.6820.5620.817,695,228
11/13/201421.3221.5720.6121.1216,523,957
11/12/201420.9221.7920.9221.547,471,112
11/11/201421.1421.5220.8621.246,983,633
11/10/201422.0522.3521.0321.157,706,910
11/7/201420.9022.0320.8821.837,361,647
11/6/201420.0521.1219.9021.128,462,759
11/5/201419.4420.3019.1820.268,793,720
11/4/201420.0020.0019.1419.1510,621,095
11/3/201420.9521.0920.1520.317,888,359
10/31/201420.4920.9220.0020.925,875,019
10/30/201420.1320.7719.7520.539,066,128
10/29/201421.2221.4920.2820.577,763,796
10/28/201421.0021.0720.4620.939,257,447
10/27/201420.2320.3419.7420.126,064,291
10/24/201420.6420.6620.1120.584,994,846
10/23/201420.4620.9520.2520.787,422,814
10/22/201420.6520.9620.0520.075,967,344
10/21/201420.0020.6919.8520.646,750,575
10/20/201419.5319.8419.1319.834,938,008
10/17/201419.6720.4019.2519.508,969,788
10/16/201418.4119.8418.3019.3313,959,012
10/15/201418.5918.9217.9318.8815,833,082
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!