$17.99 -1.72 (%) Noble Corporation PLC - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NE historical data

Date Open High Low Close Volume
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
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
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center