$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
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
12/16/201130.9931.0130.2130.601,399,061
12/15/201130.9631.2630.6030.68980,867
12/14/201131.0731.4530.5030.711,758,759
12/13/201132.0732.6631.5231.611,868,747
12/12/201132.4532.5131.3431.871,040,703
12/9/201132.6833.2632.5133.041,089,244
12/8/201133.6533.9132.1332.662,096,336
12/7/201135.0235.0633.7334.041,479,869
12/6/201135.1435.4634.7235.21934,014
12/5/201135.3336.1334.9835.241,086,254
12/2/201135.1135.4334.5134.651,420,939
12/1/201134.4834.9234.3134.731,113,891
11/30/201135.1735.5534.0334.532,586,974
11/29/201133.9334.9033.7534.131,198,622
11/28/201133.8334.3133.5233.871,454,133
11/25/201132.6533.1532.4132.46449,468
11/23/201133.8834.0032.7032.701,500,314
11/22/201134.7535.0534.2534.521,009,554
11/21/201134.3234.8933.9334.711,160,676
11/18/201135.5335.8134.8735.071,216,282
11/17/201136.5736.8134.8135.132,156,368
11/16/201137.0037.6236.6436.682,323,408
11/15/201136.9637.6336.9137.281,483,129
11/14/201137.2837.4836.8237.11631,622
11/11/201137.4238.1637.2037.59868,785
11/10/201136.7837.2335.7636.771,859,402
11/9/201136.5637.0535.7635.921,988,868
11/8/201138.0838.6037.5138.421,161,156
11/7/201137.9138.1836.9037.901,346,942
11/4/201137.6738.0037.1237.791,510,936
11/3/201136.3438.2836.0438.064,049,001
11/2/201136.3736.4135.3835.912,060,222
11/1/201134.5235.8634.0435.413,323,679
10/31/201136.9336.9835.9435.941,547,650
10/28/201136.9237.6636.4937.551,498,165
10/27/201137.2537.7136.5637.142,074,209
10/26/201135.6435.9734.4535.691,304,051
10/25/201135.4135.6434.4534.941,328,779
10/24/201134.9035.8734.7635.491,637,751
10/21/201134.0235.2733.7834.752,716,669
10/20/201131.1033.4930.9733.452,471,226
10/19/201131.9832.7631.6431.771,797,081
10/18/201131.1232.6230.5832.402,003,596
10/17/201131.6431.7731.1231.211,776,833
  • Showing 701-800 of 1,260 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center