$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
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
7/25/201137.5737.9837.5537.721,048,643
7/22/201137.8438.1637.3938.07859,308
7/21/201137.3537.8136.6337.712,375,956
7/20/201137.2737.8936.9037.631,370,048
7/19/201137.0237.5637.0037.34811,614
7/18/201137.0437.3836.5036.73944,930
7/15/201136.7537.4636.6237.391,499,811
7/14/201136.6436.7935.9536.091,396,358
7/13/201136.2937.3236.1636.421,202,120
7/12/201136.4036.6836.0736.141,346,497
7/11/201136.6536.9036.4136.711,269,543
7/8/201137.2337.6036.5737.342,156,718
7/7/201138.6738.9437.6237.692,014,395
7/6/201139.5039.5538.2138.351,563,319
7/5/201139.6539.9439.3639.70934,155
7/1/201139.3839.7538.8239.67642,534
6/30/201139.0839.6838.9539.411,034,347
6/29/201138.8839.2338.4638.861,416,716
6/28/201138.0038.8937.9738.68779,448
6/27/201137.5537.9737.1537.71674,896
6/24/201138.1338.4837.6237.71898,029
6/23/201137.8438.2037.2238.101,470,143
6/22/201138.3539.4038.3538.811,033,257
6/21/201137.7338.8037.5038.571,427,814
6/20/201137.3537.7937.1137.511,048,199
6/17/201138.0438.0437.3437.601,311,727
6/16/201137.7838.3437.4037.661,094,173
6/15/201137.7538.7437.5837.781,026,019
6/14/201138.4338.6238.1638.281,218,701
6/13/201138.6338.7237.6738.051,379,943
6/10/201139.6539.6938.5538.631,227,214
6/9/201139.7839.8739.3639.601,616,682
6/8/201139.7640.1039.4039.58957,887
6/7/201139.7639.9439.3139.45986,798
6/6/201140.5740.8839.4639.52993,481
6/3/201140.2941.3540.0340.771,797,023
6/2/201140.6141.0940.0240.421,377,745
6/1/201141.8742.4740.4240.531,482,800
5/31/201142.1742.3041.4141.871,427,466
5/27/201142.0042.1541.4241.55864,288
5/26/201141.5541.8140.9941.73807,231
5/25/201141.0542.1041.0541.671,109,623
Trading Center