$19.71 -1.05 (%) Noble Corporation PLC - NYSE

Nov. 26, 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
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
5/24/201140.9442.0640.9041.391,887,836
5/23/201140.1740.8440.0140.641,603,965
5/20/201140.8341.3240.3041.001,716,679
5/19/201140.7941.0440.4041.021,367,067
5/18/201139.9340.8139.8140.471,213,864
5/17/201139.5140.1439.1839.681,207,577
5/16/201139.6440.6139.4039.651,625,471
5/13/201139.5840.5239.3139.591,401,221
5/12/201139.5940.1139.0239.571,302,146
5/11/201141.0241.0539.3339.801,436,212
5/10/201140.7441.5740.4341.271,256,201
5/9/201139.8240.9939.7840.811,048,713
5/6/201140.2740.7039.0539.461,504,624
5/5/201139.8041.0239.3039.641,766,685
5/4/201140.9340.9740.0540.331,521,398
5/3/201141.7542.0240.6641.061,156,411
Trading Center