$17.01 +0.61 (%) Noble Corporation PLC - NYSE

Dec. 18, 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
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
5/2/201238.4138.7538.2238.57748,666
5/1/201238.3839.1037.9538.79741,131
4/30/201237.7438.4537.5538.06871,024
4/27/201237.9938.0137.6237.94684,077
4/26/201237.0737.9236.8637.84774,770
4/25/201237.1837.4136.6137.13751,110
4/24/201237.4037.6136.8937.00662,559
4/23/201236.8737.5336.3837.35729,986
4/20/201238.5038.7737.4937.671,092,749
4/19/201236.8338.2936.7537.881,140,564
4/18/201236.2137.0936.0236.63770,577
4/17/201235.6436.4235.4636.29655,806
4/16/201236.0636.2935.1135.17826,044
4/13/201236.4536.4535.5135.75566,099
4/12/201235.6336.6635.6236.53647,748
4/11/201236.1036.3635.3735.48829,820
4/10/201236.3636.7535.2935.581,120,085
4/9/201236.2036.7236.0236.41731,203
4/5/201236.8338.0536.7836.99833,395
4/4/201236.7637.1236.5236.99747,154
4/3/201237.8137.8436.8137.28690,428
4/2/201237.2238.3936.9637.90686,296
3/30/201237.4337.7136.9537.47961,249
3/29/201237.0337.4236.6536.971,218,411
3/28/201238.0238.2137.1637.401,221,979
3/27/201238.8338.9238.3038.35839,656
3/26/201238.8138.9038.2638.83907,219
3/23/201238.2138.6437.9538.36945,529
3/22/201238.7038.8037.7138.091,235,387
3/21/201239.7539.8038.9539.101,138,631
3/20/201240.2140.5439.7639.991,065,700
3/19/201241.3041.4540.6141.00857,756
3/16/201239.9541.7139.9541.252,293,135
3/15/201239.0539.5638.5839.35792,290
3/14/201239.7139.7638.7938.90897,530
3/13/201238.8039.6138.4539.581,170,598
3/12/201239.2539.2938.4738.62834,788
3/9/201239.0939.5339.0039.19866,374
  • Showing 601-700 of 1,260 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center