$22.22 -0.32 (%) Noble Corporation PLC - NYSE

Sep. 30, 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
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
12/20/201235.7436.3935.6736.38713,734
12/19/201235.6036.0635.5635.80564,762
12/18/201234.5235.8534.4335.58708,289
12/17/201234.0034.6533.9034.62648,270
12/14/201233.8734.0333.5833.87570,502
12/13/201234.6234.8033.7134.03632,080
12/12/201235.0535.1534.6934.75418,786
12/11/201234.9935.2434.7334.88441,728
12/10/201234.7435.1134.7434.88398,803
12/7/201235.4235.6034.4134.85693,179
12/6/201235.6235.9235.2435.54507,365
12/5/201235.6236.0235.2935.76805,299
12/4/201234.2536.0634.1135.591,247,278
12/3/201234.8234.9434.2534.25663,467
11/30/201234.3134.7934.0034.49842,437
11/29/201234.7034.9134.3534.44769,286
11/28/201234.0134.4933.7034.461,124,844
11/27/201234.4835.0434.2534.411,306,532
11/26/201234.0434.5933.9734.56650,944
11/23/201234.2034.4634.0834.44394,080
11/21/201234.0734.1133.6034.09775,067
11/20/201234.1334.3133.9034.00938,460
11/19/201234.0634.5234.0634.34985,967
11/16/201233.8634.0933.0233.511,675,413
11/15/201234.0934.4133.4633.911,285,972
11/14/201235.4435.6434.0634.121,160,928
11/13/201235.1636.1335.0835.40727,118
11/12/201235.3935.8935.2135.69275,570
11/9/201235.3735.9335.2235.24846,209
11/8/201236.2036.5134.8335.651,704,184
11/7/201237.0437.1335.9036.161,452,954
11/6/201237.4338.1137.2637.64881,812
11/5/201237.0337.3436.6137.271,346,703
11/2/201238.1638.1737.1337.13729,436
11/1/201237.7138.2037.5037.82831,206
10/31/201238.2538.5437.5037.74751,033
10/26/201238.6038.9138.0638.09834,516
10/25/201238.3138.8238.1338.59796,344
10/24/201238.4638.6937.8037.89644,307
10/23/201238.3438.4937.5338.161,236,713
10/22/201239.6639.6638.5439.161,081,687
10/19/201239.5640.7939.4739.811,896,253
10/18/201237.7039.6537.5539.481,608,592
10/17/201237.6838.2437.5437.691,000,832
10/16/201237.0937.9637.0737.791,111,528
10/15/201235.9236.9235.6136.86745,565
10/12/201235.7936.0635.6036.00949,947
10/11/201236.1336.1435.6535.84737,241
10/10/201235.8936.0835.4235.65836,288
10/9/201235.2736.3835.2736.13848,660
10/8/201234.9535.2734.7035.10602,487
10/5/201235.4635.7235.0435.17790,771
10/4/201234.8235.3134.8235.311,123,514
10/3/201235.1435.2334.4834.71588,090
10/2/201235.7535.7935.0035.131,447,354
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center