$20.60 +0.07 (%) Noble Corporation PLC - NYSE

Oct. 31, 2014 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NE historical data

Date Open High Low Close Volume
8/22/201337.5838.6237.5838.41547,418
8/21/201338.1838.2437.4937.52687,131
8/20/201337.7538.4437.5938.35639,860
8/19/201338.6638.6837.7338.03668,342
8/16/201339.0739.0838.3438.66725,640
8/15/201339.0539.3338.7739.04469,235
8/14/201339.9840.2339.2339.23825,583
8/13/201340.3940.7140.2440.321,495,505
8/12/201339.6940.4339.5040.36912,884
8/9/201339.5039.9339.0339.92874,297
8/8/201339.4339.7239.1139.36501,878
8/7/201338.7139.2238.4239.091,027,201
8/6/201339.2939.4538.5638.921,075,436
8/5/201339.6239.7239.1839.52447,401
8/2/201339.3539.7738.9539.76654,801
8/1/201338.3239.4338.3239.41687,688
7/31/201338.0638.4337.9738.20662,133
7/30/201338.0538.2537.5237.84570,975
7/29/201338.5038.5237.9137.97573,257
7/26/201338.8438.9738.4538.58704,140
7/25/201339.4639.7639.0039.30992,780
7/24/201340.4340.4339.5139.67511,097
7/23/201340.3940.6039.9540.39714,512
7/22/201341.0241.1840.0740.12759,120
7/19/201340.6041.1740.4541.14923,712
7/18/201341.3041.5940.3140.41765,092
7/17/201339.8440.2239.3840.01748,161
7/16/201340.1540.1638.9739.55571,146
7/15/201340.2440.3439.9040.15570,106
7/12/201339.2840.2839.2340.25746,130
7/11/201339.6939.7538.9439.23572,454
7/10/201339.2839.3938.9339.18656,364
7/9/201339.1539.4839.0839.28683,232
7/8/201338.7439.4938.6639.011,013,120
7/5/201337.9438.6937.7138.60539,440
7/3/201337.7337.7937.1637.65354,424
7/2/201338.0138.4237.7637.95525,702
7/1/201337.8538.2437.4337.95590,576
6/28/201337.9138.1437.5837.58920,642
6/27/201337.6638.2337.5438.07846,295
6/26/201337.0037.5036.8637.46608,429
6/25/201336.9837.1036.6436.94502,380
6/24/201336.4836.8135.4936.42710,021
6/21/201337.3537.5136.6037.171,220,545
6/20/201337.4837.6937.0037.14896,688
6/19/201338.4538.9238.1638.17704,656
6/18/201337.9938.4937.8438.48740,219
6/17/201337.9038.2637.7138.02446,573
6/14/201338.0638.2337.4537.55555,292
6/13/201337.2738.0937.2738.031,410,808
6/12/201338.4538.5037.2637.30598,349
6/11/201338.4238.7238.0038.06549,432
6/10/201339.4539.4538.7638.90568,299
6/7/201339.1439.3338.8539.231,251,082
6/6/201338.8639.4238.5238.97717,184
6/5/201339.2139.6638.9338.97664,285
6/4/201339.3539.8639.0039.20567,661
6/3/201338.9239.4438.5739.41715,749
5/31/201340.0240.0338.7538.751,295,651
5/30/201340.2940.4739.9840.15720,347
5/29/201340.4740.7040.0540.30723,894
5/28/201341.2641.3640.4040.71713,041
5/24/201340.5040.6840.1440.61460,969
5/23/201339.8941.0439.6140.89554,599
5/22/201341.6542.2840.5640.74871,566
5/21/201342.2642.2941.5741.63581,103
5/20/201340.6842.3340.6142.26764,011
5/17/201340.7341.4940.4640.661,469,127
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center