$18.63 +1.62 (%) Noble Corporation PLC - NYSE

Dec. 19, 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
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
10/1/201236.0636.4535.3935.60728,059
9/28/201235.3135.9135.2935.78647,566
9/27/201235.4435.7835.3135.60899,475
9/26/201236.2336.2335.1235.171,096,137
9/25/201237.0737.0736.1336.20508,159
9/24/201237.2737.6036.6136.88709,275
9/21/201238.2838.4437.4037.741,184,505
9/20/201237.4937.6937.0037.66656,966
9/19/201238.4838.5437.7437.94464,673
9/18/201238.1038.5737.8338.48746,155
9/17/201238.2238.9337.9538.10733,553
9/14/201238.8239.5338.3938.52995,241
9/13/201238.2038.9537.6238.59728,834
9/12/201237.2438.1537.1338.081,061,203
9/11/201236.9137.3036.8037.05720,265
9/10/201237.0237.4636.6936.75743,998
9/7/201237.2037.7536.9237.02964,905
9/6/201237.1437.8836.9237.03772,540
9/5/201237.2137.4436.5936.79594,180
9/4/201237.8037.8036.1837.281,340,209
8/31/201237.8738.3237.7038.14903,749
8/30/201237.8437.8437.0037.51568,833
8/29/201238.6438.6437.5638.01730,739
8/28/201238.1038.1837.6937.90622,163
8/27/201238.4738.7238.1838.27401,037
8/24/201238.1438.5737.8738.45364,705
8/23/201238.4538.8938.2838.37527,855
8/22/201238.2638.6838.0838.60531,764
8/21/201238.6138.8838.1538.34583,371
8/20/201238.5638.7938.3638.58305,287
8/17/201238.6838.9238.4538.56560,312
8/16/201237.9538.5937.9038.50377,053
8/15/201238.0638.0637.4437.80422,774
8/14/201238.4238.5637.8638.03458,708
8/13/201238.2838.4938.0338.39418,000
8/10/201237.7738.4537.7338.39699,659
8/9/201237.8038.2437.4338.22854,402
8/8/201238.1938.1937.5637.79769,701
8/7/201238.3338.7438.1338.31759,143
8/6/201237.9138.1937.6137.94604,140
8/3/201237.2938.1337.2037.91936,322
8/2/201236.3636.7735.7636.371,084,268
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center