NE: Historical Prices for NOBLE CORP (NEW)

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	41.43	41.43	38.62	40.02	16,215,100	40.02
19-Nov-09	43.95	43.96	41.54	41.70	5,594,900	41.70
18-Nov-09	44.94	45.18	43.58	44.16	2,451,300	44.16
17-Nov-09	44.66	44.82	44.10	44.76	2,972,100	44.76
16-Nov-09	43.72	44.99	43.44	44.78	3,447,100	44.78
13-Nov-09	42.60	43.49	42.20	43.28	3,819,500	43.28
12-Nov-09	43.06	43.91	42.52	42.79	3,678,600	42.79
11-Nov-09	43.29	44.34	43.29	43.74	3,922,200	43.74
10-Nov-09	43.51	43.70	42.50	42.92	4,629,000	42.92
9-Nov-09	43.11	43.97	42.98	43.83	3,615,000	43.83
6-Nov-09	42.26	42.90	41.83	42.34	2,472,200	42.34
5-Nov-09	42.72	43.10	42.21	42.72	3,160,400	42.72
4-Nov-09	42.76	43.43	42.19	42.30	3,134,000	42.30
3-Nov-09	40.63	42.49	40.07	42.12	4,002,000	42.12
2-Nov-09	41.18	41.93	40.30	41.10	3,534,900	41.10
30-Oct-09	42.25	42.25	40.29	40.74	4,076,700	40.74
29-Oct-09	41.02	42.63	40.98	42.40	4,220,600	42.40
28-Oct-09	42.61	42.64	40.54	40.63	6,083,500	40.63
27-Oct-09	43.33	43.40	42.20	42.95	4,007,100	42.95
26-Oct-09	44.51	45.09	42.80	43.16	5,625,800	43.16
23-Oct-09	44.21	44.65	43.43	43.81	5,442,100	43.81
22-Oct-09	43.08	44.44	42.45	44.10	5,798,000	44.10
21-Oct-09	42.33	44.11	42.02	42.62	4,465,200	42.62
20-Oct-09	43.35	43.35	41.83	42.53	3,691,100	42.53
19-Oct-09	42.71	43.21	42.16	43.19	4,047,300	43.19
16-Oct-09	42.25	42.67	41.31	42.54	3,990,800	42.54
15-Oct-09	41.65	42.60	41.19	42.31	3,893,900	42.31
14-Oct-09	41.88	42.04	41.22	41.70	3,082,900	41.70
13-Oct-09	41.01	41.29	40.20	41.10	4,229,300	41.10
12-Oct-09	40.80	41.77	40.79	40.95	3,187,600	40.95
9-Oct-09	40.16	40.49	39.76	40.44	3,908,200	40.44
8-Oct-09	38.79	40.44	38.78	40.16	4,460,000	40.16
7-Oct-09	38.39	38.75	37.92	38.58	2,649,500	38.58
6-Oct-09	37.69	38.96	37.67	38.16	3,769,000	38.16
5-Oct-09	36.10	37.24	36.10	37.02	2,784,400	37.02
2-Oct-09	35.89	36.70	35.87	36.15	3,557,700	36.15
1-Oct-09	37.90	38.24	36.86	36.95	3,818,800	36.95
30-Sep-09	38.04	38.61	37.21	37.96	3,917,900	37.96
29-Sep-09	37.37	38.18	37.37	37.76	3,462,700	37.76
28-Sep-09	37.14	38.08	37.02	37.80	2,411,600	37.80
25-Sep-09	37.00	37.44	36.57	36.96	3,206,000	36.96
24-Sep-09	38.06	38.14	36.56	37.14	4,508,100	37.14
23-Sep-09	39.16	39.60	37.93	38.17	3,734,600	38.17
22-Sep-09	38.50	39.40	38.32	39.31	4,559,500	39.31
21-Sep-09	37.51	37.88	36.97	37.81	3,032,700	37.81
18-Sep-09	38.50	38.98	37.44	38.11	4,134,700	38.11
17-Sep-09	39.23	39.51	38.04	38.25	4,925,100	38.25
16-Sep-09	38.15	39.50	37.77	39.39	5,505,100	39.39
15-Sep-09	37.29	37.90	37.00	37.80	3,844,600	37.80
14-Sep-09	36.45	37.27	36.19	37.18	2,912,400	37.18
11-Sep-09	37.29	37.64	36.27	36.90	4,791,400	36.90
10-Sep-09	36.23	37.26	35.85	36.97	4,418,300	36.97
9-Sep-09	36.94	37.00	35.62	35.95	5,592,800	35.95
8-Sep-09	36.29	37.03	36.27	36.68	4,361,300	36.68
4-Sep-09	34.41	35.62	34.41	35.47	3,351,900	35.47
3-Sep-09	34.14	34.65	33.76	34.59	3,523,200	34.59
2-Sep-09	33.61	34.56	33.61	33.75	3,545,300	33.75
1-Sep-09	34.81	35.75	34.16	34.29	4,048,600	34.29
31-Aug-09	35.13	35.46	34.59	35.03	3,836,900	35.03
28-Aug-09	36.07	36.39	35.46	35.88	2,991,600	35.88
27-Aug-09	35.79	35.83	34.65	35.58	3,288,500	35.58
26-Aug-09	35.75	36.26	35.12	36.05	4,165,100	36.05
25-Aug-09	37.40	37.40	35.60	35.96	4,198,100	35.96
24-Aug-09	36.25	37.76	36.17	37.00	5,175,100	37.00
21-Aug-09	35.20	36.35	35.09	36.10	4,821,900	36.10
20-Aug-09	34.46	34.78	34.32	34.78	2,501,100	34.78
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions