NOBLE $38.17

down -0.31


19/6/2013 04:19 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
8/29/2012 38.83 38.83 37.56 38.01 20454
8/28/2012 38.10 38.19 37.69 37.90 18951
8/27/2012 38.47 38.74 38.18 38.27 12549
8/24/2012 38.14 38.57 37.87 38.45 13102
8/23/2012 38.47 38.90 38.26 38.37 21306
8/22/2012 38.26 38.68 38.05 38.60 19653
8/21/2012 38.61 38.88 38.15 38.34 23823
8/20/2012 38.67 38.80 38.35 38.58 10170
8/17/2012 38.63 38.92 38.45 38.56 19458
8/16/2012 37.95 38.60 37.90 38.50 18730
8/15/2012 38.06 38.06 37.44 37.80 16956
8/14/2012 38.42 38.59 37.86 38.03 20154
8/13/2012 38.28 38.50 38.01 38.39 11517
8/10/2012 37.81 38.45 37.72 38.39 23657
8/9/2012 37.80 38.24 37.43 38.22 28618
8/8/2012 38.19 38.19 37.56 37.79 25346
8/7/2012 38.38 38.75 38.12 38.31 32962
8/6/2012 37.91 38.19 37.61 37.94 23552
8/3/2012 37.45 38.14 37.15 37.91 36765
8/2/2012 36.27 36.78 35.75 36.37 38885
8/1/2012 37.28 37.69 36.72 37.26 27162
7/31/2012 37.75 37.94 36.98 37.00 33647
7/30/2012 37.54 37.90 37.22 37.89 35300
7/27/2012 37.06 37.90 36.75 37.61 36212
7/26/2012 35.54 36.76 35.51 36.61 47714
7/25/2012 35.21 35.89 34.73 35.27 28257
7/24/2012 35.98 36.23 34.57 34.91 42397
7/23/2012 35.86 36.36 35.66 35.90 41004
7/20/2012 35.61 37.24 35.48 36.96 68418
7/19/2012 36.13 37.16 35.47 35.57 63450
7/18/2012 34.41 35.62 34.10 35.40 44660
7/17/2012 34.60 34.77 33.99 34.50 31213
7/16/2012 34.26 34.62 33.97 34.48 33052
7/13/2012 33.62 34.57 33.59 34.48 50462
7/12/2012 32.92 33.42 32.51 33.24 47474
7/11/2012 32.33 33.46 32.33 33.34 47502
7/10/2012 33.31 33.50 31.98 32.21 42891
7/9/2012 32.72 33.31 32.58 33.17 34635
7/6/2012 32.81 33.24 32.55 33.13 26216
7/5/2012 33.36 33.79 32.93 33.54 37278
7/3/2012 32.70 33.70 32.64 33.67 32008
7/2/2012 32.53 32.61 32.00 32.41 36852
6/29/2012 32.16 32.62 31.94 32.53 53016
6/28/2012 30.33 31.13 30.30 31.03 33695
6/27/2012 29.62 30.83 29.50 30.65 32241
6/26/2012 29.79 29.85 29.01 29.48 45461
6/25/2012 29.58 29.66 28.73 29.13 27901
6/22/2012 30.01 30.32 29.32 30.18 33300
6/21/2012 32.31 32.31 29.80 29.87 62455
6/20/2012 32.08 32.67 31.67 32.24 35775
6/19/2012 31.30 32.26 31.11 32.13 32638
6/18/2012 31.08 31.26 30.61 30.94 35479
6/15/2012 31.48 31.61 31.09 31.57 33196
6/14/2012 30.82 31.53 30.56 31.25 26596
6/13/2012 31.22 31.43 30.53 30.71 47990
6/12/2012 31.26 31.81 30.88 31.64 26614
6/11/2012 32.07 32.26 31.00 31.06 24245
6/8/2012 31.59 31.96 31.02 31.88 20905
6/7/2012 32.28 33.03 31.53 31.87 35344
6/6/2012 31.22 31.77 31.08 31.70 41045
6/5/2012 30.05 31.45 30.01 30.81 43755
6/4/2012 30.66 30.66 29.03 30.05 71614
6/1/2012 30.46 31.15 30.30 30.59 45481
5/31/2012 32.49 32.50 30.74 31.27 93516
5/30/2012 33.53 33.53 32.26 32.60 34775
5/29/2012 34.10 34.53 33.72 34.15 24785
5/25/2012 34.23 34.27 33.62 33.75 33477
5/24/2012 34.76 34.79 33.59 34.05 33712
5/23/2012 33.24 34.69 32.90 34.69 47000
5/22/2012 33.71 34.24 33.31 33.62 36677
5/21/2012 32.22 33.74 32.20 33.71 39417
5/18/2012 32.68 33.14 32.07 32.23 26190
5/17/2012 32.93 33.45 32.51 32.52 31127
5/16/2012 33.33 33.71 32.81 32.91 43024
5/15/2012 33.33 33.72 32.70 32.87 35791
5/14/2012 33.92 33.94 33.29 33.36 39594
5/11/2012 34.68 35.21 34.31 34.38 28600
5/10/2012 35.20 35.32 34.80 35.03 40212
5/9/2012 34.77 34.80 34.08 34.62 62754
5/8/2012 35.97 35.97 34.35 35.36 50695
5/7/2012 36.49 36.55 35.63 36.27 25378
5/4/2012 38.18 38.34 36.32 36.57 45632
5/3/2012 38.54 39.34 38.37 38.82 51715
5/2/2012 38.41 38.75 38.22 38.57 23680
5/1/2012 38.35 39.10 37.94 38.79 25878
4/30/2012 37.74 38.45 37.55 38.06 30380
4/27/2012 37.99 38.01 37.62 37.94 20071
4/26/2012 37.07 37.92 36.85 37.84 23948
4/25/2012 37.25 37.41 36.61 37.13 29293
4/24/2012 37.42 37.61 36.89 37.00 29892
4/23/2012 36.91 37.53 36.38 37.35 23667
4/20/2012 38.08 38.77 37.48 37.67 34256
4/19/2012 36.86 38.29 36.66 37.88 50949
4/18/2012 36.17 37.09 35.99 36.63 29187
4/17/2012 35.77 36.42 35.44 36.29 26135
4/16/2012 36.05 36.31 35.11 35.17 25194
4/13/2012 36.45 36.45 35.51 35.75 23955
4/12/2012 35.63 36.66 35.62 36.53 25088
4/11/2012 36.07 36.36 35.37 35.48 22876
4/10/2012 36.36 36.75 35.29 35.58 34577
Marketplace
Trading Center