NOBLE $40.66

up +0.76


17/5/2013 05:17 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
3/7/2012 38.28 39.00 38.14 38.68 22843
3/6/2012 38.57 38.67 38.10 38.20 49604
3/5/2012 39.89 40.10 38.78 39.42 47117
3/2/2012 41.20 41.25 39.85 40.29 50488
3/1/2012 40.24 40.93 39.73 40.90 58015
2/29/2012 40.13 40.45 39.63 40.18 65184
2/28/2012 38.88 40.38 38.58 39.89 59462
2/27/2012 38.67 39.14 38.49 38.92 46369
2/24/2012 39.20 39.44 38.85 38.94 30273
2/23/2012 39.00 39.13 38.57 39.01 28956
2/22/2012 38.98 39.19 38.50 38.92 41807
2/21/2012 38.86 39.95 38.77 39.13 48086
2/17/2012 38.89 38.96 37.89 38.36 34362
2/16/2012 38.04 38.48 37.82 38.44 30059
2/15/2012 38.63 38.69 37.79 38.01 44110
2/14/2012 39.14 39.17 38.18 38.59 43500
2/13/2012 39.65 39.70 38.84 39.00 55093
2/10/2012 37.14 38.96 37.02 38.95 71830
2/9/2012 37.88 38.01 37.32 37.58 32678
2/8/2012 37.50 38.26 37.43 37.91 45908
2/7/2012 37.44 37.55 36.45 37.38 37599
2/6/2012 36.70 38.12 36.51 37.76 43226
2/3/2012 37.01 37.11 36.52 36.90 45826
2/2/2012 35.38 36.67 35.37 36.52 51116
2/1/2012 35.29 35.83 35.15 35.44 43678
1/31/2012 35.08 35.40 34.78 34.84 36330
1/30/2012 34.79 34.84 34.10 34.72 43382
1/27/2012 34.77 35.95 34.71 35.38 45545
1/26/2012 35.27 37.42 34.56 34.81 97516
1/25/2012 34.54 34.94 33.99 34.79 56521
1/24/2012 34.00 34.63 33.73 34.55 31603
1/23/2012 34.68 34.96 34.11 34.37 45060
1/20/2012 35.49 35.66 34.39 34.69 45536
1/19/2012 34.31 34.68 34.01 34.61 46801
1/18/2012 33.14 34.30 33.07 34.21 49509
1/17/2012 32.21 33.47 32.04 33.13 53930
1/13/2012 30.89 32.38 30.75 31.90 68247
1/12/2012 30.70 31.25 30.19 31.17 57801
1/11/2012 30.76 30.81 30.26 30.50 27505
1/10/2012 30.92 31.24 30.79 30.96 25040
1/9/2012 30.38 30.85 30.31 30.40 21824
1/6/2012 30.40 30.75 29.85 30.29 33993
1/5/2012 30.72 30.78 30.02 30.37 51001
1/4/2012 31.67 31.88 30.93 30.95 44228
1/3/2012 31.21 31.85 31.02 31.68 31545
12/30/2011 30.66 30.99 30.13 30.22 44309
12/29/2011 30.69 31.02 30.57 30.72 19401
12/28/2011 31.41 31.60 30.63 30.66 19430
12/27/2011 31.55 31.83 31.44 31.46 11930
12/23/2011 31.63 31.87 31.47 31.63 17408
12/22/2011 31.67 31.84 31.32 31.64 26654
12/21/2011 31.62 31.84 30.91 31.60 30324
12/20/2011 30.55 32.02 30.52 31.77 68962
12/19/2011 30.61 30.79 29.85 29.96 31919
12/16/2011 30.78 31.03 30.21 30.60 37376
12/15/2011 31.06 31.26 30.60 30.68 29936
12/14/2011 31.07 31.45 30.50 30.71 49895
12/13/2011 32.08 32.66 31.52 31.61 50546
12/12/2011 32.52 32.52 31.34 31.87 33366
12/9/2011 32.66 33.27 32.51 33.04 41763
12/8/2011 33.50 33.91 32.13 32.66 67617
12/7/2011 35.02 35.06 33.73 34.04 44340
12/6/2011 35.14 35.47 34.72 35.21 25497
12/5/2011 35.39 36.14 34.98 35.24 34828
12/2/2011 35.11 35.44 34.51 34.65 44190
12/1/2011 34.48 34.93 34.30 34.73 30041
11/30/2011 35.15 35.55 34.03 34.53 85598
11/29/2011 33.93 34.91 33.72 34.13 42498
11/28/2011 33.93 34.31 33.52 33.87 36149
11/25/2011 32.65 33.17 32.38 32.46 12655
11/23/2011 33.89 34.00 32.70 32.70 44556
11/22/2011 34.75 35.05 34.24 34.52 29516
11/21/2011 34.54 34.89 33.93 34.71 32711
11/18/2011 35.50 35.81 34.86 35.07 28240
11/17/2011 36.57 36.83 34.80 35.13 50771
11/16/2011 37.00 37.62 36.64 36.68 52933
11/15/2011 36.96 37.63 36.90 37.28 31909
11/14/2011 37.28 37.48 36.81 37.11 14777
11/11/2011 37.28 38.16 37.20 37.59 24329
11/10/2011 36.79 37.24 35.76 36.77 45199
11/9/2011 36.86 37.05 35.76 35.92 56163
11/8/2011 38.08 38.60 37.51 38.42 32503
11/7/2011 37.91 38.20 36.90 37.90 33399
11/4/2011 37.66 38.00 37.12 37.79 35765
11/3/2011 36.42 38.28 36.04 38.06 93840
11/2/2011 36.32 36.52 35.38 35.91 60840
11/1/2011 34.61 35.87 34.02 35.41 71254
10/31/2011 36.78 36.98 35.94 35.94 36598
10/28/2011 37.00 37.67 36.49 37.55 42729
10/27/2011 36.91 37.72 36.56 37.14 60892
10/26/2011 35.50 35.98 34.44 35.69 42951
10/25/2011 35.19 35.64 34.44 34.94 39969
10/24/2011 34.90 35.87 34.75 35.49 49202
10/21/2011 33.95 35.28 33.77 34.75 79870
10/20/2011 31.10 33.49 30.77 33.45 84721
10/19/2011 32.26 32.76 31.64 31.77 40212
10/18/2011 31.17 32.62 30.58 32.40 51648
10/17/2011 31.61 31.78 31.12 31.21 55424
10/14/2011 30.57 31.54 30.57 31.48 35129
10/13/2011 30.43 30.81 29.40 30.68 46524
Marketplace
Trading Center