$23.59 -0.25 (%) Noble Corporation PLC - NYSE

Sep. 23, 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
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
8/1/201237.2837.6936.7337.26973,121
7/31/201237.9437.9436.9837.00998,723
7/30/201237.5437.9037.2437.89861,190
7/27/201237.0637.9036.7537.611,194,001
7/26/201235.5136.7635.5136.611,305,786
7/25/201235.3035.8634.7335.27921,091
7/24/201236.0036.2334.5834.911,207,059
7/23/201235.8736.3635.6735.901,035,107
7/20/201235.5737.2435.5536.961,435,719
7/19/201236.4537.1435.4735.571,298,914
7/18/201234.2335.6234.1335.401,171,309
7/17/201234.7034.7634.0134.50639,573
7/16/201234.2734.6233.9734.48614,653
7/13/201233.6534.5733.6034.481,136,967
7/12/201232.7633.4132.5133.24968,451
7/11/201232.4433.4632.4433.34961,909
7/10/201233.3133.4531.9832.211,191,148
7/9/201232.9633.3132.5933.17886,420
7/6/201232.8533.2332.5533.13733,969
7/5/201233.4033.7932.9333.54906,178
7/3/201232.7033.6932.7033.67467,473
7/2/201232.5132.6132.0232.41747,035
6/29/201232.2432.6131.9432.531,435,753
6/28/201230.3331.1330.3031.03946,688
6/27/201229.6230.8329.5130.65700,282
6/26/201229.6129.7129.0229.481,196,494
6/25/201229.6029.6528.7429.13648,555
6/22/201230.0130.3229.3230.18855,163
6/21/201232.2732.2829.8029.871,660,988
6/20/201232.0832.6731.6732.241,130,370
6/19/201231.3032.2631.1232.13790,020
6/18/201231.0031.2630.6130.941,058,209
6/15/201231.5631.5831.0931.571,302,775
6/14/201230.8631.5330.5931.25989,609
6/13/201231.1931.4330.5330.71924,259
6/12/201231.2531.8030.8831.64924,930
6/11/201232.0032.2631.0031.061,002,212
6/8/201231.5431.9631.0331.88645,638
6/7/201232.3533.0331.5431.87924,146
6/6/201231.2131.7531.0831.701,008,665
6/5/201230.0431.4530.0230.811,160,367
6/4/201230.6130.6129.0330.051,996,696
6/1/201230.4431.1530.3130.591,203,212
5/31/201232.5032.5030.7431.272,563,253
5/30/201233.4533.5032.2732.60964,876
5/29/201234.1034.5333.7234.15718,089
5/25/201234.0534.2733.6233.75846,006
5/24/201234.7634.7633.5934.05888,012
5/23/201233.2834.6932.9034.691,610,787
5/22/201233.7434.2333.3133.621,146,703
5/21/201232.2233.7432.2033.711,439,570
5/18/201232.6833.1432.0732.23990,125
5/17/201232.9333.4532.5132.521,056,646
5/16/201233.2533.7132.8132.911,195,387
5/15/201233.3333.7132.7032.871,195,357
5/14/201233.9233.9233.2933.361,079,741
5/11/201234.6835.2134.3134.38755,008
5/10/201235.0635.3234.8035.031,138,092
5/9/201234.7234.7834.0834.621,618,618
5/8/201235.8935.9034.3635.361,129,633
5/7/201236.4936.5535.6336.27771,428
5/4/201238.2538.2736.3236.571,301,959
5/3/201238.5439.3438.3938.821,411,561
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center