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
12/30/2010 35.30 35.67 35.11 35.31 20444
12/29/2010 34.64 35.58 34.54 35.34 25447
12/28/2010 34.66 34.75 34.37 34.57 20841
12/27/2010 34.75 34.86 34.30 34.48 19229
12/23/2010 34.50 35.09 34.47 34.92 21515
12/22/2010 34.66 34.87 34.44 34.52 20712
12/21/2010 35.04 35.14 34.63 34.67 21775
12/20/2010 34.99 35.28 34.69 34.85 31949
12/17/2010 34.95 35.19 34.66 35.10 29727
12/16/2010 35.01 35.29 34.85 35.12 37338
12/15/2010 34.95 35.87 34.95 35.20 48580
12/14/2010 35.00 35.87 34.90 35.07 40932
12/13/2010 34.87 35.39 34.80 34.96 35480
12/10/2010 35.02 35.05 34.43 34.67 38127
12/9/2010 35.55 35.55 34.40 34.86 56416
12/8/2010 34.40 35.37 34.20 35.26 63356
12/7/2010 34.30 34.95 33.99 34.49 75495
12/6/2010 33.54 33.98 33.42 33.85 38856
12/3/2010 34.10 34.25 33.12 33.59 74952
12/2/2010 34.45 34.62 34.05 34.25 43867
12/1/2010 34.52 34.89 34.33 34.68 32134
11/30/2010 34.09 34.77 33.50 33.92 47881
11/29/2010 34.31 34.84 33.67 34.77 32648
11/26/2010 34.42 34.85 34.28 34.39 18530
11/24/2010 35.26 35.40 34.73 34.77 39350
11/23/2010 35.64 35.66 34.76 34.86 43474
11/22/2010 35.99 36.26 35.41 36.22 31616
11/19/2010 35.57 36.13 35.24 36.13 28398
11/18/2010 36.48 36.71 35.49 35.61 59590
11/17/2010 36.25 37.10 36.21 36.64 23705
11/16/2010 36.35 36.79 36.01 36.46 37435
11/15/2010 37.13 37.50 36.74 36.81 29186
11/12/2010 37.04 37.60 36.56 36.90 31979
11/11/2010 37.70 37.89 37.34 37.62 28441
11/10/2010 37.35 38.05 36.69 38.00 31485
11/9/2010 37.75 38.58 37.04 37.26 52563
11/8/2010 36.20 37.59 36.20 37.51 47224
11/5/2010 36.50 36.87 36.21 36.34 35697
11/4/2010 35.30 36.53 35.30 36.35 61756
11/3/2010 34.59 35.02 34.33 34.84 42212
11/2/2010 34.45 34.76 33.90 34.46 28753
11/1/2010 34.91 35.09 34.00 34.18 35459
10/29/2010 34.27 34.76 34.06 34.53 30081
10/28/2010 34.60 34.70 34.05 34.32 25666
10/27/2010 34.25 34.66 34.19 34.43 29569
10/26/2010 34.18 34.92 34.08 34.75 31113
10/25/2010 34.46 34.98 34.20 34.25 23637
10/22/2010 34.61 34.91 34.08 34.17 25756
10/21/2010 35.13 35.34 34.10 34.44 40996
10/20/2010 35.01 35.39 34.58 35.00 51324
10/19/2010 35.25 35.50 34.41 34.73 36436
10/18/2010 35.82 36.21 35.58 35.81 25019
10/15/2010 35.65 36.18 35.05 35.90 51273
10/14/2010 35.48 36.27 35.39 35.65 45995
10/13/2010 35.42 35.80 34.98 35.45 45722
10/12/2010 33.41 34.79 33.21 34.66 53107
10/11/2010 33.87 34.17 33.48 33.54 23175
10/8/2010 33.50 34.29 33.50 34.12 25624
10/7/2010 33.85 34.48 33.45 33.52 37004
10/6/2010 33.90 33.90 33.37 33.59 27822
10/5/2010 33.42 33.85 33.15 33.76 37626
10/4/2010 33.33 33.62 32.95 33.14 43094
10/1/2010 34.12 34.48 33.40 33.50 51461
9/30/2010 33.60 34.07 33.21 33.79 79920
9/29/2010 33.56 35.22 33.56 34.97 60121
9/28/2010 33.35 33.70 33.11 33.67 48042
9/27/2010 34.14 34.17 33.26 33.31 69579
9/24/2010 34.68 34.97 34.15 34.23 46856
9/23/2010 34.53 34.59 34.04 34.20 41216
9/22/2010 35.21 35.55 34.99 35.09 24180
9/21/2010 35.36 35.54 35.07 35.26 28096
9/20/2010 35.40 35.47 34.58 35.37 40164
9/17/2010 34.49 35.24 34.31 35.08 56261
9/16/2010 35.06 35.30 34.35 34.49 36101
9/15/2010 34.94 35.17 34.36 35.06 28945
9/14/2010 35.28 35.59 34.96 35.35 32185
9/13/2010 35.75 36.00 35.18 35.19 34574
9/10/2010 34.56 35.74 34.49 34.86 46351
9/9/2010 34.83 35.45 34.30 34.40 36696
9/8/2010 33.84 34.86 33.80 34.45 43034
9/7/2010 33.55 34.00 33.04 33.80 61571
9/3/2010 33.31 33.55 32.59 32.70 27085
9/2/2010 33.41 33.53 32.34 33.02 35358
9/1/2010 31.63 33.55 31.48 33.33 40817
8/31/2010 31.09 31.41 30.80 31.12 38799
8/30/2010 31.78 31.87 31.36 31.37 21935
8/27/2010 30.97 31.92 30.59 31.85 37711
8/26/2010 31.06 31.41 30.61 30.69 29337
8/25/2010 30.95 31.18 30.23 30.81 36538
8/24/2010 30.95 31.79 30.52 31.37 35000
8/23/2010 31.63 31.84 31.33 31.44 21534
8/20/2010 31.89 32.10 31.12 31.50 27745
8/19/2010 33.06 33.06 32.00 32.18 32286
8/18/2010 33.09 33.10 32.48 32.84 32078
8/17/2010 32.98 33.47 32.65 33.31 27659
8/16/2010 32.24 32.69 32.23 32.55 22977
8/13/2010 32.55 33.12 32.37 32.60 19026
8/12/2010 32.15 32.77 31.89 32.55 27817
8/11/2010 33.09 33.09 32.42 32.66 23316
8/10/2010 33.45 33.83 33.23 33.75 38361
Marketplace
Trading Center