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
8/7/2008 34.48 34.79 33.00 33.14 75550
8/6/2008 33.10 34.03 32.40 34.01 95094
8/5/2008 34.09 34.91 32.77 33.26 119105
8/4/2008 36.77 36.79 34.00 34.30 94788
8/1/2008 36.53 37.91 36.44 36.72 60582
7/31/2008 37.95 38.24 36.28 36.46 85159
7/30/2008 37.06 38.10 36.40 38.09 102767
7/29/2008 38.79 38.79 36.73 37.00 87267
7/28/2008 39.70 40.34 38.69 38.75 75060
7/25/2008 37.84 39.88 37.61 39.63 78992
7/24/2008 39.15 39.98 37.55 38.28 104446
7/23/2008 41.30 42.27 38.71 39.21 116809
7/22/2008 43.83 43.97 41.38 41.91 105454
7/21/2008 42.80 43.92 41.80 43.71 66046
7/18/2008 41.40 43.02 41.37 42.52 64790
7/17/2008 43.34 44.66 40.97 41.75 107687
7/16/2008 43.45 43.91 42.22 43.55 95671
7/15/2008 45.82 45.87 43.55 43.90 71158
7/14/2008 46.02 46.60 45.38 46.03 60373
7/11/2008 46.16 46.97 45.21 45.58 90064
7/10/2008 44.80 46.34 44.21 46.29 59715
7/9/2008 45.67 46.36 44.68 44.80 80994
7/8/2008 46.01 46.38 44.00 45.60 97135
7/7/2008 48.70 49.00 46.17 46.75 114853
7/2/2008 49.25 50.35 48.96 49.11 115442
7/1/2008 48.50 49.20 47.96 49.15 96474
6/30/2008 50.00 50.58 49.10 49.23 104522
6/27/2008 48.38 49.83 48.02 49.41 81539
6/26/2008 48.99 49.65 47.81 48.25 95565
6/25/2008 49.05 49.50 47.60 49.06 93110
6/24/2008 49.76 49.76 48.70 48.92 89131
6/23/2008 47.09 49.92 47.09 49.77 101901
6/20/2008 46.99 47.66 46.86 47.12 52478
6/19/2008 47.46 47.71 46.48 46.63 64926
6/18/2008 47.19 47.19 46.01 47.03 58713
6/17/2008 45.20 47.10 45.15 47.00 83705
6/16/2008 44.60 45.54 44.60 45.52 78044
6/13/2008 44.67 45.73 44.17 44.47 71567
6/12/2008 44.88 45.02 43.89 44.48 66102
6/11/2008 44.21 45.85 44.13 44.80 100377
6/10/2008 45.10 45.10 43.07 43.90 88032
6/9/2008 43.74 45.57 43.58 44.93 85006
6/6/2008 44.13 44.55 43.25 43.25 97980
6/5/2008 42.05 43.84 42.04 43.84 85911
6/4/2008 41.50 42.79 41.38 41.67 80404
6/3/2008 42.05 42.99 41.11 41.13 77385
6/2/2008 40.79 42.75 40.79 42.04 56276
5/30/2008 41.05 42.40 41.05 42.04 59633
5/29/2008 41.73 41.73 40.75 40.94 75311
5/28/2008 40.81 41.92 40.50 41.92 76170
5/27/2008 41.05 41.87 40.81 41.30 54150
5/23/2008 41.51 41.99 41.08 41.40 47983
5/22/2008 41.68 42.15 41.09 41.41 59389
Marketplace
Trading Center