$21.09 -1.13 (%) Noble Corporation PLC - NYSE

Oct. 1, 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
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
3/8/201239.0439.3438.4039.09818,940
3/7/201238.2839.0038.1438.68623,036
3/6/201238.4338.6538.1138.201,102,592
3/5/201239.8040.0738.7839.421,084,948
3/2/201241.2541.2539.8540.291,482,063
3/1/201240.2440.9339.7340.901,633,305
2/29/201240.1940.4539.6340.181,883,881
2/28/201238.8840.3738.5839.891,157,232
2/27/201238.7139.1438.4938.921,097,668
2/24/201239.2039.4438.8638.94665,147
2/23/201239.0039.1338.5839.01621,200
2/22/201238.9839.1938.5238.92973,642
2/21/201238.9839.9538.7739.13942,025
2/17/201238.9138.9437.8938.36990,029
2/16/201238.0438.4837.8338.44629,792
2/15/201238.6338.6937.8238.011,084,261
2/14/201239.0739.1738.1838.59801,946
2/13/201239.5539.5638.8439.001,170,955
2/10/201237.1238.9637.0338.951,240,494
2/9/201237.8638.0037.3237.58622,870
2/8/201237.4638.2637.4437.91859,991
2/7/201237.5037.5036.4537.381,013,171
2/6/201236.7038.1236.5137.761,026,059
2/3/201237.0237.0936.5336.901,053,803
2/2/201235.4036.6735.4036.521,816,472
2/1/201235.2235.8235.1535.441,099,626
1/31/201235.1935.4034.7834.841,210,704
1/30/201234.7734.8334.1034.721,085,595
1/27/201234.7535.9234.7335.381,131,316
1/26/201235.0037.3934.5634.811,859,848
1/25/201234.5434.9434.0034.791,405,877
1/24/201233.9634.6333.7434.55602,236
1/23/201234.6834.9534.2034.37821,024
1/20/201235.6435.6434.3934.691,025,237
1/19/201234.3134.6734.0134.611,076,616
1/18/201233.2334.3033.0934.211,347,950
1/17/201232.2133.4732.0433.131,183,699
1/13/201230.8132.3730.7531.901,850,153
1/12/201230.6731.2530.2031.171,639,973
1/11/201230.7530.8030.2730.50717,433
1/10/201230.9031.2430.7930.96757,758
1/9/201230.3830.8430.3130.40590,475
1/6/201230.3730.7529.8530.29813,175
1/5/201230.7030.7330.0230.371,204,839
1/4/201231.6731.8830.9330.951,238,040
1/3/201231.2631.8431.0231.681,029,352
12/30/201130.6630.9830.1430.221,385,481
12/29/201130.6231.0030.5830.72621,597
12/28/201131.4131.6030.6330.66632,294
12/27/201131.5531.8231.4531.46415,108
12/23/201131.6331.8731.4731.63487,121
12/22/201131.6731.8331.3331.64775,868
12/21/201131.7031.8330.9131.601,154,068
12/20/201130.5732.0230.5631.772,406,178
12/19/201130.6230.7929.8629.96968,943
  • Showing 601-700 of 1,260 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center