Historical Prices for Noble Corporation (new) (cayman) (NE)

Symbol:

Historical Data for Noble Corp. (NE)

After Hours: $ 26.30

0.03 (+0.11%)

Volume: 61.41 k

7:59 PM EST Nov 18, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/18/08	26.42	27.0225	24.92	26.27	7,094,367	0.10	0.38%
11/17/08	26.25	27.50	26.00	26.17	4,839,433	-0.72	-2.68%
11/14/08	28.14	28.74	26.35	26.89	5,588,299	-2.14	-7.37%
11/13/08	26.29	29.08	24.48	29.03	7,276,740	3.11	12.00%
11/12/08	27.09	27.29	25.77	25.92	4,505,845	-1.97	-7.06%
11/11/08	28.37	28.89	27.03	27.89	4,312,576	-1.30	-4.45%
11/10/08	30.14	30.76	28.43	29.19	3,725,638	0.10	0.34%
11/7/08	28.58	29.61	27.92	29.09	4,863,922	0.77	2.72%
11/6/08	30.45	31.00	28.01	28.32	5,515,108	-2.69	-8.67%
11/5/08	32.20	33.25	30.85	31.01	3,935,417	-2.15	-6.48%
11/4/08	31.43	33.49	31.43	33.16	5,868,783	2.64	8.65%
11/3/08	32.19	32.26	30.06	30.52	4,190,960	-1.69	-5.25%
10/31/08	31.74	33.88	30.67	32.21	7,835,466	-0.30	-0.92%
10/30/08	30.38	33.02	29.41	32.51	7,300,019	3.49	12.03%
10/29/08	27.76	30.97	27.71	29.02	7,356,119	1.70	6.22%
10/28/08	25.64	27.35	23.00	27.32	6,849,694	2.67	10.83%
10/27/08	25.29	27.00	24.57	24.65	6,130,459	-1.25	-4.83%
10/24/08	23.40	26.42	23.15	25.90	8,322,102	-1.84	-6.63%
10/23/08	26.38	27.91	25.30	27.74	9,585,630	2.15	8.40%
10/22/08	28.41	28.55	24.02	25.59	8,946,281	-4.79	-15.77%
10/21/08	29.99	32.18	29.33	30.38	5,733,417	-0.52	-1.68%
10/20/08	29.48	30.97	28.57	30.90	4,962,131	2.53	8.92%
10/17/08	26.88	31.23	26.11	28.37	8,793,434	0.60	2.16%
10/16/08	26.26	27.81	24.31	27.77	12,126,564	1.79	6.89%
10/15/08	31.32	31.42	25.71	25.98	9,808,015	-6.80	-20.74%
10/14/08	33.56	35.18	30.52	32.78	9,553,103	0.74	2.31%
10/13/08	26.73	32.36	26.51	32.04	8,146,766	6.90	27.45%
10/10/08	25.70	28.00	22.25	25.14	16,195,750	-3.22	-11.35%
10/9/08	31.90	32.65	28.36	28.36	7,736,744	-2.71	-8.72%
10/8/08	29.76	33.11	28.26	31.07	10,982,642	-0.23	-0.73%
10/7/08	34.49	35.20	31.02	31.30	7,504,484	-2.22	-6.62%
10/6/08	35.71	35.95	30.16	33.52	10,814,946	-3.97	-10.59%
10/3/08	38.83	40.23	37.31	37.49	5,864,858	-0.90	-2.34%
10/2/08	42.19	42.25	38.00	38.39	8,226,932	-4.57	-10.64%
10/1/08	43.60	43.62	41.37	42.96	5,114,252	-0.94	-2.14%
9/30/08	42.50	44.04	41.69	43.90	4,983,409	2.63	6.37%
9/29/08	44.92	44.92	40.27	41.27	8,121,515	-5.64	-12.02%
9/26/08	47.93	48.26	45.69	46.91	4,821,179	-2.20	-4.48%
9/25/08	48.54	49.86	48.54	49.11	5,242,154	0.02	0.04%
9/24/08	48.68	49.82	47.76	49.09	5,918,744	2.12	4.51%
9/23/08	47.43	48.50	46.91	46.97	4,696,906	-0.78	-1.63%
9/22/08	46.75	48.60	46.57	47.75	5,287,135	0.87	1.86%
9/19/08	46.17	49.38	45.38	46.88	4,957,430	3.51	8.09%
9/18/08	43.78	44.41	41.32	43.37	6,107,263	0.90	2.12%
9/17/08	43.53	44.77	41.19	42.47	6,777,610	-1.68	-3.81%
9/16/08	40.71	44.35	39.89	44.15	6,779,631	1.73	4.08%
9/15/08	44.75	44.99	41.76	42.42	6,659,250	-4.50	-9.59%
9/12/08	44.82	47.35	44.82	46.92	6,917,951	2.38	5.34%
9/11/08	42.62	44.54	42.01	44.54	7,921,535	1.50	3.49%
9/10/08	42.37	43.75	42.10	43.04	6,733,821	1.14	2.72%
9/9/08	43.30	43.62	41.90	41.90	8,329,702	-1.62	-3.72%
9/8/08	45.45	46.25	43.16	43.52	5,999,077	-1.44	-3.20%
9/5/08	45.24	45.95	44.08	44.96	6,685,923	-0.21	-0.46%
9/4/08	45.84	46.47	44.57	45.17	5,784,661	-0.73	-1.59%
9/3/08	46.54	47.41	45.33	45.90	5,578,627	-1.08	-2.30%
9/2/08	49.01	49.10	46.94	46.98	5,669,050	-3.31	-6.58%
8/29/08	51.72	51.85	49.99	50.29	3,003,648	-0.97	-1.89%
8/28/08	52.15	52.52	50.35	51.26	2,746,632	-0.48	-0.93%
8/27/08	51.96	52.31	51.28	51.74	2,840,944	0.54	1.05%
8/26/08	50.93	51.88	50.86	51.20	3,093,450	0.59	1.17%
8/25/08	51.46	51.90	50.28	50.61	3,108,238	-0.80	-1.56%
8/22/08	52.69	52.69	50.78	51.41	3,523,557	-1.29	-2.45%
8/21/08	52.07	53.14	52.06	52.70	4,586,356	1.43	2.79%
8/20/08	50.24	51.36	49.74	51.27	4,790,713	1.52	3.06%