NOBLE $41.81

down -0.45


21/5/2013 12:21 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
8/5/2010 35.54 35.54 34.32 34.52 54807
8/4/2010 34.61 36.95 34.61 35.95 87996
8/3/2010 33.60 34.60 33.31 34.56 51210
8/2/2010 33.07 34.19 32.99 33.96 50096
7/30/2010 31.81 32.56 31.62 32.50 36154
7/29/2010 32.48 32.94 31.77 32.03 42078
7/28/2010 32.43 32.74 31.94 32.11 44391
7/27/2010 32.85 33.38 32.00 33.18 63439
7/26/2010 32.02 32.83 31.81 32.76 39902
7/23/2010 31.78 31.97 31.23 31.81 42159
7/22/2010 31.79 32.77 31.71 31.94 58236
7/21/2010 32.25 32.50 31.54 31.83 64119
7/20/2010 29.24 32.41 29.03 32.06 104382
7/19/2010 30.36 30.75 29.91 30.68 60481
7/16/2010 31.23 31.33 30.19 30.36 73378
7/15/2010 31.85 32.08 30.84 31.57 59701
7/14/2010 31.96 32.48 31.55 31.87 42513
7/13/2010 32.70 32.74 31.73 32.09 52638
7/12/2010 31.78 32.35 31.40 32.22 58898
7/9/2010 32.80 32.81 31.26 31.67 70741
7/8/2010 33.11 33.19 31.98 32.81 71651
7/7/2010 32.00 32.73 31.77 32.64 63576
7/6/2010 33.05 33.46 31.59 31.89 95090
7/2/2010 32.53 33.15 32.13 32.33 77552
7/1/2010 30.91 32.59 30.81 32.56 129705
6/30/2010 30.00 31.79 29.75 30.91 113112
6/29/2010 29.87 30.20 29.65 29.87 103475
6/28/2010 30.00 31.06 29.52 30.00 101025
6/25/2010 28.58 29.72 28.58 29.28 99695
6/24/2010 28.79 29.24 28.21 28.46 81802
6/23/2010 29.88 29.94 29.03 29.45 78512
6/22/2010 31.41 31.65 29.91 30.09 119324
6/21/2010 32.23 32.23 31.16 31.35 61734
6/18/2010 30.96 31.70 30.86 31.56 53421
6/17/2010 31.24 31.56 30.75 31.06 54154
6/16/2010 30.81 32.13 30.55 31.28 139738
6/15/2010 30.24 31.29 29.92 31.00 78534
6/14/2010 30.37 30.77 29.90 30.00 84901
6/11/2010 29.37 29.96 29.14 29.78 74812
6/10/2010 28.22 29.49 28.20 29.45 81858
6/9/2010 27.57 29.29 27.34 27.58 102298
6/8/2010 27.16 27.42 26.23 27.34 164874
6/7/2010 27.53 28.45 27.35 27.73 84451
6/4/2010 27.25 28.69 27.15 27.56 118148
6/3/2010 28.58 28.60 27.08 27.73 129226
6/2/2010 27.49 28.17 27.21 28.14 105893
6/1/2010 28.05 28.27 26.95 27.04 174820
5/28/2010 28.86 29.33 27.52 29.07 204081
5/27/2010 31.25 31.90 29.78 30.07 160047
5/26/2010 31.63 31.68 30.43 30.88 129585
5/25/2010 30.11 31.14 29.70 31.04 136993
5/24/2010 32.34 32.44 31.19 31.25 73667
5/21/2010 30.84 32.57 30.84 32.42 101072
5/20/2010 32.36 32.40 31.33 31.33 105339
5/19/2010 33.64 33.99 32.33 32.97 83039
5/18/2010 34.64 35.11 33.64 33.81 69264
5/17/2010 34.57 35.01 33.63 34.16 63367
5/14/2010 35.37 35.44 34.25 34.64 76063
5/13/2010 36.57 36.96 35.55 35.65 71061
5/12/2010 36.64 37.19 36.31 36.64 48428
5/11/2010 36.20 37.33 36.10 36.35 56144
5/10/2010 37.20 37.59 36.04 36.78 58502
5/7/2010 36.87 37.59 35.40 35.78 84642
5/6/2010 37.89 38.74 35.31 36.96 89683
5/5/2010 37.55 38.70 36.96 38.24 80298
5/4/2010 38.89 39.63 37.85 38.26 51519
5/3/2010 39.58 39.89 37.76 39.51 81307
4/30/2010 40.97 40.97 38.04 39.49 124887
4/29/2010 42.81 43.01 40.77 41.06 87618
4/28/2010 42.33 42.48 41.50 42.23 37740
4/27/2010 43.48 43.58 41.70 41.84 51442
4/26/2010 43.70 43.93 43.32 43.50 36348
4/23/2010 42.91 43.68 42.60 43.63 56787
4/22/2010 41.01 43.00 41.00 42.67 55529
4/21/2010 41.94 42.19 41.10 41.59 46667
4/20/2010 40.63 42.19 40.45 41.91 48195
4/19/2010 40.14 40.63 39.80 40.22 43768
4/16/2010 41.71 41.74 39.89 40.38 65466
4/15/2010 41.71 42.33 41.46 42.03 67742
4/14/2010 41.94 41.98 41.14 41.49 54249
4/13/2010 41.60 41.69 40.70 41.45 36598
4/12/2010 41.64 41.91 41.45 41.56 23313
4/9/2010 41.85 41.98 41.09 41.64 41330
4/8/2010 41.73 41.85 40.85 41.60 54596
4/7/2010 42.61 42.84 42.09 42.10 51216
4/6/2010 42.93 43.23 42.71 42.80 21684
4/5/2010 43.00 43.23 42.41 43.09 24084
4/1/2010 42.48 42.72 42.12 42.42 43915
3/31/2010 41.30 42.07 41.21 41.82 46445
3/30/2010 40.48 41.22 40.37 40.95 41966
3/29/2010 40.09 40.80 39.92 40.60 34652
3/26/2010 39.82 40.01 39.23 39.59 38621
3/25/2010 40.67 40.67 39.50 39.52 45431
3/24/2010 40.03 40.49 39.90 40.15 48237
3/23/2010 41.07 41.27 40.24 40.35 66071
3/22/2010 40.93 41.18 40.53 40.88 41080
3/19/2010 42.30 42.58 40.86 41.32 50134
3/18/2010 43.67 43.75 42.08 42.41 42343
3/17/2010 43.87 43.91 43.45 43.72 39274
3/16/2010 43.08 43.50 42.58 43.45 30323
Marketplace
Trading Center