NABORS INDUSTRIES $16.77

down -0.31


22/5/2013 04:22 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
12/30/2008 11.16 11.61 10.93 11.55 45849
12/29/2008 11.26 11.40 10.74 11.21 37344
12/26/2008 10.42 10.89 10.38 10.85 22311
12/24/2008 10.44 10.56 10.20 10.38 20842
12/23/2008 10.87 11.02 10.11 10.54 54705
12/22/2008 11.39 11.69 10.55 10.85 54726
12/19/2008 10.86 11.45 10.67 11.23 89357
12/18/2008 12.78 12.84 10.83 10.92 99651
12/17/2008 12.90 13.76 12.76 12.99 49576
12/16/2008 12.74 13.16 12.41 13.04 59146
12/15/2008 12.66 13.20 12.31 12.55 78927
12/12/2008 11.36 12.25 10.90 12.18 87823
12/11/2008 12.99 13.20 11.86 12.10 90669
12/10/2008 13.00 13.42 12.48 12.90 73271
12/9/2008 12.04 13.31 11.85 12.60 69256
12/8/2008 11.58 12.40 10.95 12.13 94586
12/5/2008 10.72 11.03 9.72 10.95 86727
12/4/2008 12.00 12.33 10.63 10.94 62436
12/3/2008 11.52 12.35 11.14 12.33 60014
12/2/2008 12.45 12.69 11.48 12.10 67343
12/1/2008 13.81 13.81 12.10 12.16 79784
11/28/2008 14.77 14.83 14.07 14.50 20947
11/26/2008 13.19 15.10 12.98 15.00 76688
11/25/2008 13.81 13.86 12.65 13.37 62786
11/24/2008 12.01 13.78 11.92 13.39 85781
11/21/2008 10.53 11.99 10.30 11.85 110360
11/20/2008 12.59 12.74 10.09 10.22 112986
11/19/2008 14.03 14.39 12.83 12.89 72338
11/18/2008 13.71 14.32 13.26 14.09 71995
11/17/2008 13.30 14.50 13.11 13.76 85647
11/14/2008 14.75 14.85 13.21 13.61 97406
11/13/2008 13.81 15.27 12.82 15.25 100189
11/12/2008 14.73 14.77 13.55 13.74 60827
11/11/2008 15.42 15.63 14.61 15.15 53244
11/10/2008 15.59 16.49 15.51 16.06 89937
11/7/2008 15.00 15.52 14.53 15.12 84877
11/6/2008 16.50 16.78 14.62 14.92 100216
11/5/2008 16.68 17.92 16.40 16.75 116302
11/4/2008 15.28 17.44 15.28 17.25 135007
11/3/2008 14.22 14.94 13.78 14.85 118046
10/31/2008 14.67 14.94 14.14 14.37 88490
10/30/2008 14.13 15.02 13.56 14.97 107103
10/29/2008 12.39 14.95 12.13 13.53 146968
10/28/2008 12.77 12.99 11.21 12.23 135963
10/27/2008 12.60 13.80 12.21 12.37 104037
10/24/2008 12.51 13.17 12.20 12.84 99964
10/23/2008 14.66 15.08 12.84 13.64 161056
10/22/2008 15.51 15.51 14.09 14.30 112806
10/21/2008 15.99 16.54 15.39 15.92 102189
10/20/2008 15.86 16.62 15.00 16.56 79225
10/17/2008 14.19 17.12 14.02 15.51 116631
10/16/2008 14.59 15.13 13.13 14.92 116765
10/15/2008 16.04 16.42 14.14 14.29 117842
10/14/2008 17.24 17.68 15.93 16.82 150638
10/13/2008 15.43 16.51 14.10 16.03 163427
10/10/2008 15.01 15.93 12.15 14.00 217474
10/9/2008 18.47 18.63 15.86 16.17 115676
10/8/2008 16.96 18.64 16.22 17.58 159470
10/7/2008 19.84 20.07 17.73 17.78 112223
10/6/2008 20.37 20.72 17.87 19.49 159603
10/3/2008 21.87 22.92 21.03 21.20 94717
10/2/2008 23.75 23.75 21.72 21.90 98396
10/1/2008 24.59 24.88 22.97 24.00 82858
9/30/2008 23.67 25.14 23.67 24.92 76846
9/29/2008 25.33 25.44 22.50 23.26 81896
9/26/2008 25.47 26.50 25.23 26.15 60466
9/25/2008 26.48 26.84 25.84 26.66 97116
9/24/2008 26.21 27.04 25.78 26.31 58390
9/23/2008 27.56 28.30 25.89 25.96 149835
9/22/2008 27.99 28.99 27.07 28.66 97385
9/19/2008 27.50 29.00 26.74 28.03 111096
9/18/2008 25.18 26.77 24.88 26.17 115218
9/17/2008 25.94 26.02 24.40 24.59 131446
9/16/2008 24.73 26.15 23.10 26.09 146130
9/15/2008 27.50 27.97 25.62 25.92 127525
9/12/2008 27.84 29.14 27.60 28.90 83247
9/11/2008 28.20 28.39 27.24 27.83 118260
9/10/2008 28.22 28.99 27.77 28.30 106091
9/9/2008 30.12 30.25 28.01 28.03 127532
9/8/2008 31.87 32.01 30.15 30.38 82222
9/5/2008 31.95 32.61 30.38 31.40 76167
9/4/2008 32.55 32.77 31.03 31.95 81504
9/3/2008 32.96 33.30 31.96 32.60 76295
9/2/2008 34.45 34.81 32.85 33.05 89164
8/29/2008 36.36 36.51 35.60 35.60 42737
8/28/2008 37.45 37.64 35.64 36.04 60035
8/27/2008 37.11 37.86 36.73 37.16 52043
8/26/2008 35.60 36.99 35.60 36.67 63277
8/25/2008 34.90 35.54 34.77 35.34 47243
8/22/2008 35.99 35.99 34.43 35.03 59614
8/21/2008 36.00 36.58 35.19 36.05 84818
8/20/2008 34.56 35.27 33.72 35.09 86209
8/19/2008 32.37 33.95 32.30 33.92 67160
8/18/2008 32.94 33.37 32.24 32.40 54566
8/15/2008 33.91 34.05 32.55 32.83 67420
8/14/2008 33.83 34.78 33.46 33.92 53721
8/13/2008 33.00 34.78 32.80 34.50 92836
8/12/2008 33.26 33.48 32.57 32.76 68906
8/11/2008 33.13 33.62 32.00 32.97 55234
8/8/2008 32.77 34.09 32.24 33.11 51785
Marketplace
Trading Center