Noble Corporation PLC $32.24

down -0.14


28/7/2014 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
5/16/201339.9940.3439.6339.90693,450
5/15/201339.3940.1439.0439.97665,802
5/14/201339.9740.4339.4639.64781,477
5/13/201339.8440.1039.5939.96411,902
5/10/201339.9140.3039.7040.03696,949
5/9/201339.6640.4339.4340.15822,789
5/8/201339.0739.9338.8339.90841,224
5/7/201339.1039.4438.8039.21717,490
5/6/201338.7039.1038.5538.92602,992
5/3/201337.7939.1037.6538.86691,475
5/2/201337.0137.5436.7237.36568,113
5/1/201337.1737.2736.4636.88575,422
4/30/201337.2637.5236.5937.50564,627
4/29/201337.4537.5537.0537.37425,450
4/26/201337.2237.4936.6137.11347,320
4/25/201337.7338.1137.1637.52373,854
4/24/201336.7337.7936.7137.47757,058
4/23/201336.7436.9136.2536.62579,146
4/22/201336.4636.9536.0336.62439,403
4/19/201336.9736.9735.6336.02851,752
4/18/201336.1236.7735.0736.531,229,167
4/17/201335.6035.6034.7734.95866,585
4/16/201335.0336.3435.0136.221,235,433
4/15/201336.1636.1634.6534.67984,022
4/12/201337.0837.2136.5036.70888,193
4/11/201338.0638.1737.0737.45935,246
4/10/201337.7038.4937.5937.93728,879
4/9/201337.8137.9137.3237.66651,626
4/8/201337.9237.9237.2137.77698,063
4/5/201335.8337.7435.7037.701,138,273
4/4/201336.1336.4335.7536.40852,437
4/3/201336.6336.8135.9536.17764,907
4/2/201337.6738.0536.5336.65714,604
4/1/201338.2538.5637.5437.86632,385
3/28/201337.9638.4137.5938.15801,291
3/27/201336.5537.9836.5037.93644,021
3/26/201336.4536.9236.4236.90335,099
3/25/201336.7737.0536.1636.37428,993
3/22/201336.6936.8536.4336.63339,360
3/21/201336.3637.1236.3636.59618,913
3/20/201336.5036.8335.9136.66889,496
3/19/201337.3137.3535.9536.19722,832
3/18/201337.1437.5136.9637.25561,560
3/15/201337.3838.0837.3137.821,287,937
3/14/201335.8737.5235.8737.37926,562
3/13/201335.4036.0535.3335.72674,245
3/12/201335.6535.8435.1935.33769,812
3/11/201335.7235.8335.1035.69694,745
3/8/201334.8435.8534.6435.851,216,594
3/7/201335.5135.5234.7234.84705,196
3/6/201335.6035.8535.2035.50417,843
3/5/201335.1035.6134.8635.51710,744
3/4/201335.4635.4734.3934.84590,304
3/1/201335.7935.7935.0335.371,318,144
2/28/201336.3036.3535.8035.82883,972
2/27/201335.9036.4435.6536.34843,676
2/26/201335.7536.4835.0636.121,094,974
2/25/201337.3837.5635.6135.621,241,966
2/22/201337.4737.6636.5337.23834,632
2/21/201337.6837.6936.7737.19775,467
2/20/201339.5639.6837.8337.841,328,784
2/19/201339.2639.7839.1539.68386,226
2/15/201340.2040.2038.8839.11837,726
2/14/201339.0340.1738.8240.09737,616
2/13/201339.1239.4738.9239.40469,424
2/12/201339.1739.1838.5139.11928,866
2/11/201339.7039.7338.8638.88706,555
2/8/201339.2639.7639.1639.76575,372
2/7/201339.3339.6738.8539.09877,636
2/6/201339.8039.9738.5939.271,105,445
2/5/201341.1341.1339.9939.991,088,169
2/4/201340.9541.2740.6540.741,001,627
2/1/201340.6941.4840.3241.42821,448
1/31/201339.8040.7139.7940.501,386,628
1/30/201339.7640.0839.5639.78693,381
1/29/201339.2739.8138.8439.78872,637
1/28/201338.1839.2038.0739.141,175,979
1/25/201337.3838.2336.5738.231,669,546
1/24/201338.8039.4537.4437.462,104,897
1/23/201339.5440.0939.4739.85732,795
1/22/201339.8740.1438.8739.58955,135
1/18/201339.9639.9639.3239.871,099,044
1/17/201339.0039.8339.0039.611,294,804
1/16/201337.3838.9637.3538.961,347,277
1/15/201337.0537.6437.0537.60641,714
1/14/201336.6037.6036.5737.301,031,127
1/11/201336.2436.6735.7836.42623,188
1/10/201336.6236.7335.9136.40745,167
1/9/201336.1936.3535.8036.14575,020
1/8/201336.3836.5435.9536.15701,043
1/7/201337.0837.3737.0037.02521,917
1/4/201336.5737.4536.4937.34818,131
1/3/201336.0136.7635.6936.45659,735
1/2/201335.5736.1535.4736.15697,337
12/31/201233.9534.9033.9034.82811,344
12/28/201234.3634.5234.0134.05445,669
12/27/201235.0735.1833.6834.681,078,436
12/26/201235.7435.8935.1435.14452,067
12/24/201235.6235.7935.3335.52179,182
12/21/201235.9036.0735.6735.871,066,774
Trading Center