NABORS INDUSTRIES $16.80

up +0.24


18/6/2013 04:18 PM  |  NYSE : NBR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

NBR historical data

Date Open High Low Close Volume
11/16/2009 21.94 22.81 21.94 22.64 44281
11/13/2009 21.78 21.99 21.42 21.75 65996
11/12/2009 22.59 22.78 21.53 21.76 55925
11/11/2009 22.86 23.24 22.55 22.81 38010
11/10/2009 22.77 22.92 22.08 22.66 38843
11/9/2009 22.35 22.94 22.35 22.88 46176
11/6/2009 21.80 22.40 21.61 21.99 48867
11/5/2009 21.53 22.26 21.37 22.23 57346
11/4/2009 21.86 21.95 21.31 21.37 58001
11/3/2009 20.53 21.72 20.40 21.52 57210
11/2/2009 20.91 21.60 20.35 20.97 66326
10/30/2009 22.32 22.32 20.58 20.83 79283
10/29/2009 21.87 22.42 21.53 22.33 55579
10/28/2009 22.37 22.38 20.96 21.08 65822
10/27/2009 21.95 22.65 21.95 22.42 106747
10/26/2009 22.69 23.38 21.74 21.92 55730
10/23/2009 23.54 23.80 22.36 22.60 69726
10/22/2009 23.27 23.61 22.66 23.46 56961
10/21/2009 21.91 24.07 21.91 23.06 119176
10/20/2009 22.80 22.87 22.11 22.41 60655
10/19/2009 22.56 22.95 22.26 22.91 37480
10/16/2009 22.71 22.82 22.08 22.49 55164
10/15/2009 21.88 22.95 21.71 22.92 76386
10/14/2009 22.18 22.39 21.90 22.03 48692
10/13/2009 21.92 22.01 20.95 21.67 102630
10/12/2009 21.76 22.24 21.62 21.86 50239
10/9/2009 21.77 21.85 21.15 21.34 53513
10/8/2009 21.10 21.98 20.88 21.91 64407
10/7/2009 20.41 20.94 20.30 20.89 41272
10/6/2009 20.49 20.93 20.27 20.56 62265
10/5/2009 19.32 20.13 19.24 20.05 73151
10/2/2009 19.39 19.78 19.18 19.29 57768
10/1/2009 20.89 21.05 19.91 19.94 67070
9/30/2009 20.87 21.48 20.53 20.90 101801
9/29/2009 19.99 20.78 19.75 20.67 69921
9/28/2009 19.48 20.13 19.42 20.06 28413
9/25/2009 19.55 19.98 19.20 19.48 38968
9/24/2009 20.45 20.51 19.56 19.84 37008
9/23/2009 20.97 21.20 20.21 20.50 46574
9/22/2009 20.49 21.09 20.32 21.00 47464
9/21/2009 19.96 20.38 19.70 20.29 42115
9/18/2009 20.59 20.72 20.08 20.41 47775
9/17/2009 21.30 21.37 20.38 20.48 65037
9/16/2009 20.42 21.44 20.27 21.41 97296
9/15/2009 19.55 20.12 19.35 20.10 48950
9/11/2009 19.13 19.56 18.67 19.16 79282
9/10/2009 18.53 19.09 18.22 18.97 57215
9/9/2009 18.60 18.81 18.19 18.55 38679
9/8/2009 18.62 18.74 18.35 18.53 46654
9/4/2009 17.30 18.04 17.21 17.96 45305
9/3/2009 17.01 17.28 16.67 17.27 50997
9/2/2009 17.07 17.40 16.86 16.90 52836
9/1/2009 17.63 18.19 17.08 17.17 55283
8/31/2009 17.81 17.95 17.43 17.68 46876
8/28/2009 18.63 18.79 17.93 18.22 42345
8/27/2009 18.32 18.46 17.75 18.37 38588
8/26/2009 18.46 18.57 18.17 18.54 43908
8/25/2009 19.14 19.33 18.43 18.65 56384
8/24/2009 18.81 19.47 18.81 19.18 74768
8/21/2009 17.99 18.86 17.79 18.80 95408
8/20/2009 17.60 17.79 17.40 17.61 39526
8/19/2009 16.96 17.75 16.89 17.44 41386
8/18/2009 16.79 17.25 16.73 17.21 39165
8/17/2009 17.28 17.28 16.60 16.73 55284
8/14/2009 18.18 18.24 17.45 17.70 55262
8/13/2009 18.26 18.59 17.94 18.22 50657
8/12/2009 17.63 18.30 17.61 18.10 37139
8/11/2009 17.94 18.15 17.50 17.59 36649
8/10/2009 17.67 18.46 17.63 18.17 56742
8/7/2009 17.76 18.10 17.28 17.79 54416
8/6/2009 17.50 17.86 17.11 17.53 51058
8/5/2009 17.57 17.69 17.25 17.59 44288
8/4/2009 17.66 18.08 17.35 17.69 62476
8/3/2009 17.31 18.19 17.30 18.10 82622
7/31/2009 16.53 17.21 16.34 17.02 55640
7/30/2009 16.42 17.00 16.39 16.77 45406
7/29/2009 16.60 16.60 15.86 16.17 62996
7/28/2009 17.32 17.35 16.40 16.93 65983
7/27/2009 17.17 17.59 16.93 17.56 65376
7/24/2009 16.81 17.16 16.45 17.08 63327
7/23/2009 15.90 16.95 15.87 16.91 82783
7/22/2009 15.78 16.75 15.65 16.15 136142
7/21/2009 17.51 17.73 16.73 17.16 83749
7/20/2009 17.01 17.36 16.65 17.29 80575
7/17/2009 16.41 16.84 16.22 16.75 50482
7/16/2009 15.75 16.52 15.63 16.44 45223
7/15/2009 15.63 16.02 15.60 15.92 66512
7/14/2009 15.36 15.52 14.93 15.32 67003
7/13/2009 14.69 15.16 14.10 15.15 84971
7/10/2009 14.47 14.88 14.34 14.79 52504
7/9/2009 14.63 15.26 14.54 14.88 76803
7/8/2009 14.07 14.50 13.78 14.47 102208
7/7/2009 14.40 14.48 14.03 14.09 59684
7/6/2009 14.47 14.50 13.95 14.38 86157
7/2/2009 15.49 15.80 14.78 14.80 55351
7/1/2009 15.71 16.33 15.71 15.80 87216
6/30/2009 15.33 15.86 15.11 15.58 107593
6/29/2009 15.35 15.53 15.05 15.27 87087
6/26/2009 14.77 15.34 14.77 15.21 55517
6/25/2009 14.33 15.27 14.27 15.15 65773
Marketplace
Trading Center