$18.16 -0.47 (%) Noble Corporation PLC - NYSE

Dec. 22, 2014 | 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
10/14/201337.3338.0237.2737.86863,810
10/11/201337.5038.0336.7537.701,360,552
10/10/201337.8038.2337.5537.98703,012
10/9/201337.3337.6236.8737.391,613,905
10/8/201338.0438.2737.3037.331,106,229
10/7/201338.0838.3937.9137.99664,846
10/4/201338.0338.7137.8238.701,163,993
10/3/201338.0038.1337.5838.02676,045
10/2/201338.0738.3137.7738.19713,605
10/1/201337.7638.5337.7038.30599,503
9/30/201337.2738.0037.1537.77983,619
9/27/201338.0038.2037.5137.60881,401
9/26/201338.6138.6838.1538.20863,608
9/25/201338.4939.2038.4938.601,085,160
9/24/201338.0338.2837.4837.93603,683
9/23/201338.1238.2637.6138.11653,572
9/20/201338.9338.9438.2538.252,988,944
9/19/201339.5039.5038.4738.83891,228
9/18/201338.7439.3938.7439.381,044,148
9/17/201339.1539.3838.7238.72921,266
9/16/201339.0739.2638.7339.15744,464
9/13/201339.1839.3338.7538.80782,178
9/12/201339.4939.7439.2939.34543,955
9/11/201339.5439.8239.2439.57715,390
9/10/201339.3439.7338.2239.50905,908
9/9/201339.0639.4539.0639.351,651,123
9/6/201338.4839.1438.3139.001,001,237
9/5/201337.8838.7737.7538.281,119,920
9/4/201336.9737.8836.9737.65759,904
9/3/201337.8237.9636.7537.04829,890
8/30/201337.6837.7737.1337.201,366,436
8/29/201338.2038.3337.5737.62667,591
8/28/201338.2938.6738.2938.36539,950
8/27/201338.2538.5638.1538.18793,403
8/26/201338.8739.4038.5138.64332,395
8/23/201338.5438.8838.0138.81970,819
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
  • Showing 301-400 of 1,260 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center