NABORS INDUSTRIES $16.67

up +0.59


17/5/2013 05:17 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
5/22/2009 16.94 17.16 16.49 16.80 44542
5/21/2009 17.24 17.34 16.25 16.62 60565
5/20/2009 17.43 18.16 17.37 17.51 77293
5/19/2009 17.41 17.54 16.85 17.16 60679
5/18/2009 16.31 17.36 16.30 17.32 80195
5/15/2009 16.94 17.26 15.94 16.06 83219
5/14/2009 16.11 17.20 15.81 17.05 108281
5/13/2009 17.18 17.39 16.24 16.40 93284
5/12/2009 17.72 18.00 16.72 17.53 70060
5/11/2009 18.23 18.25 16.97 17.47 102163
5/8/2009 17.14 18.73 17.14 18.57 110636
5/7/2009 18.19 18.46 16.57 16.96 92030
5/6/2009 17.53 18.05 17.37 17.86 82452
5/5/2009 17.08 17.32 16.63 17.21 78247
5/4/2009 16.66 16.99 16.44 16.94 93523
4/30/2009 15.98 16.25 14.95 15.21 126309
4/29/2009 15.30 16.10 15.26 15.76 90625
4/28/2009 15.34 15.53 14.75 15.09 109615
4/27/2009 15.55 15.99 15.18 15.35 98776
4/24/2009 15.76 16.33 15.51 16.16 122624
4/23/2009 15.72 16.08 14.68 15.41 129682
4/22/2009 14.00 15.89 13.75 15.35 170924
4/21/2009 13.29 14.70 13.03 14.59 149201
4/20/2009 14.72 14.76 13.22 13.41 136305
4/17/2009 14.50 15.33 14.11 15.21 151436
4/16/2009 13.52 14.71 13.22 14.57 155195
4/15/2009 12.61 13.48 12.61 13.46 127649
4/14/2009 12.54 13.15 12.24 12.67 139985
4/13/2009 12.18 12.33 11.50 12.18 84155
4/9/2009 12.04 12.45 11.95 12.44 77999
4/8/2009 11.29 11.78 10.98 11.62 70236
4/7/2009 11.26 11.56 10.90 11.25 66300
4/6/2009 11.84 11.84 11.23 11.49 69949
4/3/2009 11.06 12.25 10.96 12.04 106987
4/2/2009 10.73 11.35 10.72 11.02 77730
4/1/2009 9.79 10.33 9.38 10.25 83658
3/31/2009 10.09 10.29 9.93 9.99 90890
3/30/2009 10.24 10.34 9.79 9.93 65409
3/27/2009 10.74 10.86 10.33 10.69 55916
3/26/2009 11.21 11.89 10.91 11.05 102194
3/25/2009 10.97 11.75 10.53 11.04 82689
3/24/2009 11.27 11.27 10.64 11.01 76649
3/23/2009 10.66 11.60 10.53 11.49 98785
3/20/2009 11.07 11.12 10.17 10.33 92947
3/19/2009 10.31 11.40 10.31 11.00 141747
3/18/2009 9.47 10.04 9.26 9.97 79139
3/17/2009 9.22 9.58 9.03 9.55 52485
3/16/2009 8.94 9.57 8.58 9.23 64019
3/13/2009 9.36 9.77 8.80 8.88 72963
3/12/2009 9.19 9.50 8.79 9.46 60707
3/11/2009 9.29 9.47 8.92 9.10 67019
3/10/2009 8.91 9.55 8.88 9.18 74337
3/9/2009 8.50 9.34 8.41 8.77 70137
3/6/2009 8.84 9.08 8.25 8.58 59482
3/5/2009 8.86 9.30 8.47 8.65 76385
3/4/2009 8.86 9.46 8.86 9.13 72508
3/3/2009 8.64 8.90 8.39 8.56 86394
3/2/2009 9.24 9.60 8.47 8.50 77512
2/27/2009 9.70 10.25 9.41 9.71 93985
2/26/2009 9.98 10.46 9.94 10.00 69802
2/25/2009 9.74 10.28 9.40 9.87 150761
2/24/2009 9.24 9.57 8.92 9.51 90416
2/23/2009 9.66 9.96 9.13 9.14 75552
2/20/2009 9.44 9.78 9.16 9.52 71574
2/19/2009 9.85 10.25 9.74 9.85 76079
2/18/2009 10.33 10.41 9.53 9.69 84536
2/17/2009 10.56 10.83 10.11 10.15 68028
2/13/2009 10.93 11.47 10.93 11.14 50111
2/12/2009 10.35 11.05 10.30 11.01 71033
2/11/2009 10.94 11.39 10.35 10.83 81114
2/10/2009 11.80 12.20 10.77 10.86 84814
2/9/2009 11.98 12.70 11.68 11.92 65277
2/6/2009 11.15 11.98 11.06 11.83 52422
2/5/2009 10.80 11.43 10.27 11.36 67625
2/4/2009 11.18 11.32 10.70 10.91 64228
2/3/2009 10.49 10.90 10.21 10.80 53770
2/2/2009 10.74 10.83 10.27 10.45 69470
1/30/2009 11.36 11.51 10.70 10.95 62795
1/29/2009 11.49 11.89 11.03 11.13 73800
1/28/2009 12.30 12.30 11.82 11.97 75346
1/27/2009 12.15 12.35 11.66 11.95 59256
1/26/2009 11.76 12.32 11.62 11.99 62897
1/23/2009 10.50 11.94 10.44 11.68 61031
1/22/2009 11.48 11.58 10.64 10.84 60511
1/21/2009 10.83 11.78 10.55 11.74 67733
1/20/2009 11.06 11.30 10.50 10.51 61684
1/16/2009 11.58 11.65 10.81 11.29 86986
1/15/2009 10.71 11.52 10.39 11.25 82285
1/14/2009 11.53 11.69 10.62 10.78 73536
1/13/2009 11.56 11.99 11.26 11.84 66667
1/12/2009 11.91 11.96 11.45 11.58 52492
1/9/2009 13.08 13.26 11.96 12.11 69911
1/8/2009 12.68 13.10 12.07 13.09 63412
1/7/2009 13.00 13.03 12.30 12.79 54341
1/6/2009 13.29 14.05 13.22 13.32 81686
1/5/2009 13.18 13.62 12.86 12.91 119643
1/2/2009 12.01 13.44 11.97 13.27 70354
12/31/2008 11.31 12.20 11.05 11.97 48766
12/30/2008 11.16 11.61 10.93 11.55 45849
12/29/2008 11.26 11.40 10.74 11.21 37344
Marketplace
Trading Center