NOBLE $40.74

down -0.89


22/5/2013 04:22 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
5/24/2011 41.02 42.06 40.84 41.39 54297
5/23/2011 40.21 40.84 40.01 40.64 40185
5/20/2011 40.83 41.32 40.29 41.00 37081
5/19/2011 40.69 41.04 40.40 41.02 35160
5/18/2011 39.90 40.81 39.81 40.47 37711
5/17/2011 39.51 40.14 39.18 39.68 36549
5/16/2011 39.64 40.61 39.39 39.65 46163
5/13/2011 39.58 40.52 39.31 39.59 41949
5/12/2011 39.59 40.11 39.02 39.57 38000
5/11/2011 41.02 41.05 39.33 39.80 38070
5/10/2011 40.74 41.57 40.39 41.27 29012
5/9/2011 39.89 40.99 39.75 40.81 29766
5/6/2011 40.26 40.70 39.05 39.46 43382
5/5/2011 39.76 41.02 39.30 39.64 50574
5/4/2011 40.93 40.98 40.05 40.33 41621
5/3/2011 41.86 42.03 40.64 41.06 33196
5/2/2011 43.15 43.57 41.68 42.06 35206
4/29/2011 41.91 43.04 41.76 43.01 26000
4/28/2011 42.02 42.64 41.77 42.04 30420
4/27/2011 42.21 42.40 40.80 42.28 42984
4/26/2011 42.08 42.58 41.53 42.09 35364
4/25/2011 42.78 42.86 41.85 42.07 43859
4/21/2011 43.07 43.46 42.04 42.92 52211
4/20/2011 43.65 43.93 42.98 43.43 49154
4/19/2011 42.09 42.69 41.66 42.59 32270
4/18/2011 42.08 42.40 41.03 42.08 33345
4/15/2011 43.11 43.26 42.30 42.77 35461
4/14/2011 42.64 43.08 42.18 42.73 41270
4/13/2011 43.58 43.74 42.79 43.35 30113
4/12/2011 44.56 44.57 43.04 43.23 50964
4/11/2011 45.97 46.33 44.98 45.21 25789
4/8/2011 45.17 46.22 45.16 45.60 28753
4/7/2011 45.01 45.23 44.60 44.98 25146
4/6/2011 46.33 46.43 44.83 45.00 32528
4/5/2011 45.84 46.32 45.70 46.05 22498
4/4/2011 45.60 46.40 45.33 46.10 26069
4/1/2011 45.93 46.10 45.15 45.29 35692
3/31/2011 46.25 46.49 45.44 45.62 65749
3/30/2011 45.78 46.21 45.42 46.12 56545
3/29/2011 44.61 45.62 44.59 45.47 36996
3/28/2011 44.96 45.61 44.44 44.77 38420
3/25/2011 44.82 45.64 44.56 45.14 43196
3/24/2011 45.45 45.56 44.61 44.80 48947
3/23/2011 45.31 45.44 44.47 44.82 34410
3/22/2011 45.86 46.72 45.04 45.45 52447
3/21/2011 44.11 45.37 43.64 45.35 53869
3/18/2011 44.19 44.36 43.19 43.33 44493
3/17/2011 43.38 43.91 43.26 43.61 34395
3/16/2011 44.02 44.10 42.36 42.51 60146
3/15/2011 42.68 44.45 42.47 44.04 47083
3/14/2011 43.32 44.27 42.92 44.15 39218
3/11/2011 42.70 44.89 42.47 44.10 43718
3/10/2011 43.56 43.56 42.57 42.79 60590
3/9/2011 44.18 44.73 43.81 44.05 35937
3/8/2011 44.68 44.95 43.73 44.19 36997
3/7/2011 45.32 45.79 44.51 44.67 45753
3/4/2011 45.60 45.71 44.52 44.84 60142
3/3/2011 44.86 45.69 44.30 45.62 51797
3/2/2011 43.35 45.00 43.33 44.92 43146
3/1/2011 45.43 46.06 43.61 43.63 82006
2/28/2011 44.13 44.76 43.54 44.71 41263
2/25/2011 43.66 44.25 43.00 44.19 64066
2/24/2011 43.73 43.90 42.81 43.55 78033
2/23/2011 41.61 43.50 41.52 42.64 53422
2/22/2011 42.11 43.00 41.32 41.62 66940
2/18/2011 41.43 42.95 41.03 42.07 81768
2/17/2011 39.84 41.75 39.75 41.33 63844
2/16/2011 39.61 40.02 39.30 39.95 37096
2/15/2011 40.25 40.35 39.11 39.24 57844
2/14/2011 38.55 40.25 38.55 40.20 68104
2/11/2011 38.24 38.95 38.11 38.91 42662
2/10/2011 37.17 38.48 37.17 38.46 53547
2/9/2011 37.65 37.95 37.15 37.36 37255
2/8/2011 37.74 37.85 37.20 37.85 30929
2/7/2011 38.11 38.83 37.68 37.87 55610
2/4/2011 38.10 38.15 37.27 37.60 41358
2/3/2011 38.33 38.33 37.28 37.99 45273
2/2/2011 37.75 38.79 37.52 38.13 36617
2/1/2011 38.33 38.45 37.52 37.90 46882
1/31/2011 36.80 38.33 36.80 38.25 54262
1/28/2011 37.04 37.79 37.01 37.34 56970
1/27/2011 37.90 38.00 36.78 37.30 64698
1/26/2011 36.86 38.04 36.75 37.87 65388
1/25/2011 37.43 37.45 36.60 37.06 63821
1/24/2011 37.21 37.76 37.02 37.63 38689
1/21/2011 37.99 38.25 37.00 37.64 80386
1/20/2011 37.40 37.87 37.00 37.57 76002
1/19/2011 37.53 38.01 37.20 37.74 78106
1/18/2011 38.13 38.30 37.61 38.07 76488
1/14/2011 38.02 38.13 37.56 38.09 603978
1/13/2011 38.09 38.26 37.63 38.05 109632
1/12/2011 37.83 38.38 37.38 38.13 163946
1/11/2011 36.13 36.28 35.54 35.93 44568
1/10/2011 36.61 36.67 35.89 35.95 36356
1/7/2011 36.12 36.88 36.12 36.76 35200
1/6/2011 36.82 36.99 36.01 36.18 38481
1/5/2011 35.59 37.15 35.25 36.88 61672
1/4/2011 36.04 36.04 35.10 35.75 47128
1/3/2011 36.09 36.18 35.10 35.64 44945
12/31/2010 35.30 35.85 35.00 35.77 19261
Marketplace
Trading Center