$22.54 0.00 (%) Noble Corporation PLC - NYSE

Sep. 29, 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
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
10/14/201130.7531.5430.6731.481,374,754
10/13/201130.2830.8129.4030.681,932,120
10/12/201130.8831.4930.5530.571,646,850
10/11/201130.5631.1330.1630.502,735,515
10/10/201130.6331.0030.1630.861,291,817
10/7/201130.1330.1428.9429.561,963,977
10/6/201129.1430.2328.5330.001,619,173
10/5/201129.2029.3428.0828.872,723,113
10/4/201128.0028.9927.3428.982,286,530
10/3/201128.7929.7228.5628.581,571,379
9/30/201129.5230.4429.3229.351,610,278
9/29/201130.9631.0129.7330.361,027,632
9/28/201131.9031.9830.1630.201,438,065
9/27/201132.9433.0731.5931.891,761,828
9/26/201131.6132.2230.6632.181,172,217
9/23/201130.5032.1530.5031.241,815,922
9/22/201131.9732.0529.3830.583,013,536
9/21/201134.6035.0633.4033.411,607,363
9/20/201134.8635.3734.3734.50881,997
9/19/201134.3534.9534.1034.65803,422
9/16/201135.3235.8334.9435.372,202,532
9/15/201134.8635.1034.4534.951,074,744
9/14/201134.0834.9333.3934.411,169,362
9/13/201134.0134.3333.2534.021,580,515
9/12/201133.1334.1032.8533.881,334,735
9/9/201134.0934.8333.4033.841,648,701
9/8/201134.3835.4834.3334.691,454,991
9/7/201132.9734.8532.9134.681,473,434
9/6/201131.5032.3731.3832.311,581,988
9/2/201132.9533.1432.4732.66912,415
9/1/201134.1034.3833.5133.831,381,873
8/31/201133.8434.4133.6133.761,777,148
8/30/201132.6333.7832.1033.461,676,935
8/29/201132.1632.6231.8432.591,172,322
8/26/201130.0632.1129.9531.782,011,136
8/25/201130.0830.9129.3030.171,767,294
8/24/201129.7829.9829.3029.88983,201
8/23/201129.4629.9729.1129.941,501,630
8/22/201130.3730.3929.1429.241,086,463
8/19/201129.5030.7329.4529.661,852,922
8/18/201130.4731.0729.6630.032,882,941
8/17/201132.1232.2231.4031.781,580,532
8/16/201131.7032.1931.2131.551,303,327
8/15/201131.6732.4931.5632.321,389,773
8/12/201131.4031.6330.8231.301,377,268
8/11/201129.6731.4029.2330.972,258,976
8/10/201129.5230.8629.2229.572,687,649
8/9/201128.8130.1928.0430.182,787,895
8/8/201129.6430.0627.6827.683,594,577
8/5/201131.9932.3029.9931.133,252,177
8/4/201133.8033.9331.5331.632,662,484
8/3/201135.6435.6434.3935.111,634,772
8/2/201136.5036.9735.6335.661,314,980
8/1/201137.4537.6436.4536.861,071,916
7/29/201136.3437.0636.2036.871,348,039
7/28/201136.9937.5136.6936.761,253,627
7/27/201137.4137.6636.7936.96965,078
7/26/201137.8038.0037.3237.711,136,536
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center