NABORS INDUSTRIES $16.75

down -0.02


23/5/2013 04:23 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
3/13/2012 19.67 20.39 19.47 20.33 66366
3/12/2012 20.06 20.06 19.38 19.51 44090
3/9/2012 20.28 20.55 20.02 20.11 44463
3/8/2012 20.06 20.31 19.86 20.27 56940
3/7/2012 20.02 20.08 19.60 19.77 103887
3/6/2012 20.20 20.25 19.68 19.85 71548
3/5/2012 21.39 21.46 20.39 20.62 89837
3/2/2012 21.91 21.99 21.32 21.55 56284
3/1/2012 21.84 22.27 21.71 22.01 68066
2/29/2012 22.08 22.22 21.45 21.78 86598
2/28/2012 22.07 22.27 21.72 21.96 71127
2/27/2012 22.26 22.31 21.64 21.93 80620
2/24/2012 22.67 22.73 22.26 22.31 79504
2/23/2012 22.01 22.19 21.53 22.00 91268
2/22/2012 20.02 22.35 19.96 21.78 167245
2/21/2012 20.98 21.26 20.16 20.36 125164
2/17/2012 20.47 21.10 20.46 20.80 78724
2/16/2012 19.46 20.40 19.29 20.24 76132
2/15/2012 18.89 19.62 18.81 19.45 85722
2/14/2012 19.04 19.19 18.61 18.86 58112
2/13/2012 19.22 19.43 18.86 19.16 53607
2/10/2012 19.10 19.46 18.84 18.98 53421
2/9/2012 19.66 19.71 18.83 19.52 66977
2/8/2012 19.72 19.84 19.29 19.54 76296
2/7/2012 19.50 19.76 19.23 19.73 78719
2/6/2012 19.66 19.94 19.27 19.69 93398
2/3/2012 19.36 19.54 19.12 19.44 69613
2/2/2012 18.77 19.22 18.71 19.19 68392
2/1/2012 18.80 18.84 18.24 18.71 67490
1/31/2012 18.80 19.00 18.49 18.62 90912
1/30/2012 17.68 18.73 17.51 18.56 105797
1/27/2012 17.46 18.01 17.41 17.93 82448
1/26/2012 17.90 18.23 17.33 17.48 141071
1/25/2012 17.30 17.90 16.83 17.84 71198
1/24/2012 16.96 17.39 16.67 17.37 69049
1/23/2012 17.06 17.41 16.81 17.18 77906
1/20/2012 16.85 17.26 16.73 17.01 53205
1/19/2012 17.35 17.40 16.77 16.88 65638
1/18/2012 16.62 17.35 16.50 17.29 94774
1/17/2012 17.76 17.94 16.36 16.65 107961
1/13/2012 17.90 17.94 17.38 17.44 56269
1/12/2012 18.75 18.99 18.05 18.08 78750
1/11/2012 19.71 19.72 18.67 18.73 74127
1/10/2012 19.66 19.94 19.56 19.70 49064
1/9/2012 19.03 19.59 19.00 19.23 54776
1/6/2012 18.81 19.30 18.69 18.90 51116
1/5/2012 18.58 18.86 18.24 18.77 44264
1/4/2012 18.86 19.01 18.46 18.74 58537
1/3/2012 17.98 19.15 17.57 19.02 85527
12/30/2011 17.55 17.62 17.31 17.34 39283
12/29/2011 17.47 17.69 17.42 17.59 34872
12/28/2011 18.20 18.22 17.41 17.41 36382
12/27/2011 18.24 18.34 18.01 18.16 26023
12/23/2011 18.31 18.48 18.08 18.24 21224
12/22/2011 17.92 18.34 17.85 18.26 38781
12/21/2011 17.74 17.87 17.29 17.83 51042
12/20/2011 16.71 17.74 16.58 17.63 80600
12/19/2011 17.01 17.01 16.18 16.23 62521
12/16/2011 16.51 16.95 16.46 16.74 55656
12/15/2011 16.78 16.84 16.32 16.37 51618
12/14/2011 16.71 16.92 16.04 16.42 87165
12/13/2011 17.47 17.82 16.95 17.09 53121
12/12/2011 17.65 17.65 16.89 17.34 55549
12/9/2011 17.57 18.13 17.27 17.98 41102
12/8/2011 18.01 18.22 17.32 17.40 58412
12/7/2011 18.57 18.57 17.95 18.18 65856
12/6/2011 18.35 19.01 18.31 18.69 89629
12/5/2011 18.15 18.83 18.02 18.32 81210
12/2/2011 18.15 18.29 17.46 17.52 55659
12/1/2011 17.86 18.24 17.65 17.70 51255
11/30/2011 17.33 18.03 17.33 17.94 66554
11/29/2011 16.52 16.90 16.21 16.65 58009
11/28/2011 16.78 17.01 16.33 16.60 79518
11/25/2011 16.07 16.53 15.96 15.98 32172
11/23/2011 17.15 17.26 16.22 16.22 78342
11/22/2011 17.87 18.08 17.18 17.44 66916
11/21/2011 18.18 18.25 17.64 17.94 65959
11/18/2011 19.14 19.29 18.41 18.59 73230
11/17/2011 19.78 19.96 18.73 18.90 93208
11/16/2011 19.83 20.69 19.57 19.96 94061
11/15/2011 19.87 20.22 19.34 19.94 79875
11/14/2011 20.50 20.60 19.66 19.98 66896
11/11/2011 19.98 21.00 19.93 20.57 84034
11/10/2011 19.86 20.10 19.03 19.62 84410
11/9/2011 19.63 19.88 19.23 19.48 115230
11/8/2011 20.16 20.64 19.96 20.45 103732
11/7/2011 19.15 20.12 19.04 19.98 94492
11/4/2011 18.58 19.35 18.47 19.21 68598
11/3/2011 18.23 18.91 17.76 18.83 81242
11/2/2011 17.55 18.02 17.26 17.97 86721
11/1/2011 17.25 17.64 16.72 17.03 151646
10/31/2011 20.03 20.04 18.31 18.33 173171
10/28/2011 18.52 19.13 18.34 19.05 73531
10/27/2011 18.12 19.12 18.00 18.73 145961
10/26/2011 16.41 17.57 15.96 17.35 158150
10/25/2011 16.23 16.28 15.38 15.80 102262
10/24/2011 15.48 16.33 15.38 16.28 133604
10/21/2011 15.49 15.67 15.09 15.22 67647
10/20/2011 14.80 15.28 14.42 15.21 61583
10/19/2011 15.42 15.54 14.65 14.72 62516
Marketplace
Trading Center