NOBLE $40.61

down -0.28


24/5/2013 05:24 PM  |  NYSE : NE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

NE historical data

Date Open High Low Close Volume
5/24/2013 40.50 40.70 40.14 40.61 19823
5/23/2013 40.14 41.04 39.58 40.89 25558
5/22/2013 41.63 42.29 40.56 40.74 41199
5/21/2013 42.26 42.29 41.56 41.63 32840
5/20/2013 40.27 42.34 40.27 42.26 47467
5/17/2013 40.75 41.49 40.40 40.66 65757
5/16/2013 39.96 40.34 39.63 39.90 34627
5/15/2013 39.45 40.15 39.04 39.97 28098
5/14/2013 40.03 40.43 39.46 39.64 34519
5/13/2013 39.78 40.10 39.58 39.96 16384
5/10/2013 39.93 40.31 39.69 40.03 38258
5/9/2013 39.42 40.43 39.41 40.15 38544
5/8/2013 39.09 39.93 38.82 39.90 35506
5/7/2013 39.08 39.45 38.80 39.21 26101
5/6/2013 38.70 39.10 38.54 38.92 23023
5/3/2013 37.72 39.10 37.63 38.86 42867
5/2/2013 37.01 37.54 36.71 37.36 28166
5/1/2013 37.17 37.28 36.46 36.88 37810
4/30/2013 37.26 37.52 36.57 37.50 23238
4/29/2013 37.45 37.55 37.04 37.37 14501
4/26/2013 37.22 37.53 36.61 37.11 18569
4/25/2013 37.73 38.11 37.16 37.52 21872
4/24/2013 36.69 37.79 36.69 37.47 32428
4/23/2013 36.78 36.92 36.24 36.62 34701
4/22/2013 36.31 36.95 36.03 36.62 24515
4/19/2013 36.85 36.99 35.62 36.02 39419
4/18/2013 36.13 36.77 35.06 36.53 70026
4/17/2013 35.76 35.76 34.77 34.95 50743
4/16/2013 35.03 36.34 35.01 36.22 63062
4/15/2013 36.23 36.38 34.65 34.67 56837
4/12/2013 37.08 37.24 36.49 36.70 49671
4/11/2013 38.06 38.21 37.07 37.45 80326
4/10/2013 37.70 38.50 37.58 37.93 45919
4/9/2013 37.81 37.91 37.31 37.66 31996
4/8/2013 37.83 37.98 37.21 37.77 37412
4/5/2013 35.85 37.74 35.70 37.70 56738
4/4/2013 36.16 36.43 35.74 36.40 40984
4/3/2013 36.63 36.82 35.94 36.17 41829
4/2/2013 37.75 38.05 36.53 36.65 42161
4/1/2013 38.25 38.56 37.53 37.86 35686
3/28/2013 38.03 38.41 37.59 38.15 36602
3/27/2013 36.54 37.98 36.50 37.93 39080
3/26/2013 36.45 36.92 36.42 36.90 16039
3/25/2013 36.77 37.05 36.16 36.37 20504
3/22/2013 36.69 36.86 36.43 36.63 17741
3/21/2013 36.36 37.12 36.36 36.59 35802
3/20/2013 36.41 36.84 35.91 36.66 47446
3/19/2013 37.31 37.35 35.95 36.19 42752
3/18/2013 37.24 37.52 36.94 37.25 32274
3/15/2013 37.40 38.09 37.24 37.82 54081
3/14/2013 35.87 37.52 35.81 37.37 85069
3/13/2013 35.40 36.05 35.33 35.72 31923
3/12/2013 35.58 35.85 35.18 35.33 47084
3/11/2013 35.72 35.83 35.09 35.69 38016
3/8/2013 34.99 35.85 34.61 35.85 57732
3/7/2013 35.55 35.55 34.72 34.84 38038
3/6/2013 35.60 35.85 35.19 35.50 29498
3/5/2013 35.10 35.61 34.86 35.51 33660
3/4/2013 35.38 35.47 34.38 34.84 37621
3/1/2013 35.70 35.83 35.03 35.37 87399
2/28/2013 36.30 36.35 35.78 35.82 37594
2/27/2013 35.95 36.45 35.65 36.34 40037
2/26/2013 35.75 36.49 35.05 36.12 44230
2/25/2013 37.38 37.58 35.61 35.62 60723
2/22/2013 37.47 37.67 36.53 37.23 52953
2/21/2013 37.68 37.69 36.77 37.19 46002
2/20/2013 39.56 39.69 37.83 37.84 57401
2/19/2013 39.26 39.78 39.15 39.68 23408
2/15/2013 40.18 40.20 38.88 39.11 32312
2/14/2013 39.02 40.18 38.81 40.09 42447
2/13/2013 39.12 39.48 38.92 39.40 26248
2/12/2013 39.17 39.18 38.51 39.11 45951
2/11/2013 39.63 39.73 38.86 38.88 42800
2/8/2013 39.26 39.76 39.16 39.76 26740
2/7/2013 39.25 39.68 38.84 39.09 45947
2/6/2013 39.80 39.97 38.59 39.27 78230
2/5/2013 41.09 41.15 39.98 39.99 54151
2/4/2013 40.95 41.27 40.64 40.74 41335
2/1/2013 40.74 41.49 40.32 41.42 38379
1/31/2013 39.80 40.71 39.79 40.50 61207
1/30/2013 39.76 40.09 39.56 39.78 35472
1/29/2013 39.18 39.81 38.84 39.78 34724
1/28/2013 38.41 39.20 38.06 39.14 55523
1/25/2013 37.41 38.23 36.57 38.23 97647
1/24/2013 38.67 39.45 37.44 37.46 112217
1/23/2013 39.35 40.11 39.35 39.85 38957
1/22/2013 39.87 40.15 38.87 39.58 50675
1/18/2013 39.94 39.96 39.32 39.87 38330
1/17/2013 38.97 39.83 38.97 39.61 63145
1/16/2013 37.38 38.96 37.33 38.96 53970
1/15/2013 37.05 37.64 37.05 37.60 22140
1/14/2013 36.42 37.61 36.42 37.30 40987
1/11/2013 36.24 36.67 35.77 36.42 28944
1/10/2013 36.62 36.75 35.91 36.40 27885
1/9/2013 36.19 36.35 35.80 36.14 23896
1/8/2013 36.77 36.77 35.95 36.15 35893
1/7/2013 37.08 37.38 37.00 37.02 21323
1/4/2013 36.57 37.46 36.46 37.34 34843
1/3/2013 36.01 36.77 35.69 36.45 26821
1/2/2013 35.60 36.15 35.46 36.15 24040
Marketplace
Trading Center