NABORS INDUSTRIES $17.08

down -0.14


21/5/2013 04:21 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
10/14/2011 14.90 15.42 14.61 15.37 63435
10/13/2011 14.48 14.80 13.87 14.75 87115
10/12/2011 14.60 15.14 14.46 14.65 87982
10/11/2011 14.06 14.58 14.06 14.31 66881
10/10/2011 14.01 15.27 13.88 14.31 129585
10/7/2011 14.39 14.46 13.06 13.42 84479
10/6/2011 13.43 14.07 13.22 14.05 116748
10/5/2011 12.42 13.44 12.07 13.42 133669
10/4/2011 11.14 12.35 11.05 12.32 104169
10/3/2011 12.12 12.35 11.73 11.74 88028
9/30/2011 12.69 12.75 12.26 12.26 117544
9/29/2011 13.58 13.66 12.65 13.11 96429
9/28/2011 14.20 14.22 13.05 13.12 105424
9/27/2011 15.30 15.49 14.01 14.18 120233
9/26/2011 14.16 14.86 13.50 14.82 93752
9/23/2011 14.20 14.52 13.77 14.07 103173
9/22/2011 14.96 14.96 13.90 14.35 116856
9/21/2011 16.75 16.84 15.59 15.63 74687
9/20/2011 17.56 17.77 16.79 16.79 60734
9/19/2011 17.74 17.76 17.02 17.53 59019
9/16/2011 18.63 18.76 18.03 18.18 47570
9/15/2011 18.28 18.53 18.05 18.50 53635
9/14/2011 17.70 18.34 17.30 18.00 65993
9/13/2011 17.38 17.75 17.00 17.57 64182
9/12/2011 16.54 17.39 16.42 17.37 97552
9/9/2011 17.35 17.52 16.65 16.79 66632
9/8/2011 18.04 18.39 17.62 17.75 47918
9/7/2011 17.56 18.25 17.44 18.24 45951
9/6/2011 16.81 17.22 16.65 17.16 53813
9/2/2011 17.95 18.03 17.33 17.58 49558
9/1/2011 18.54 18.86 18.09 18.39 73656
8/31/2011 18.67 19.15 18.33 18.44 59477
8/30/2011 18.45 18.61 18.04 18.44 52909
8/29/2011 18.09 18.52 17.86 18.51 34487
8/26/2011 16.89 17.89 16.78 17.70 57243
8/25/2011 17.50 17.70 16.75 17.08 61638
8/24/2011 17.13 17.34 16.69 17.33 44117
8/23/2011 16.44 17.23 16.20 17.21 56554
8/22/2011 16.98 17.11 16.26 16.36 66421
8/19/2011 16.96 17.64 16.35 16.43 73072
8/18/2011 18.32 18.32 17.09 17.30 81343
8/17/2011 19.21 19.42 18.85 19.10 56781
8/16/2011 19.47 19.70 18.80 18.97 89721
8/15/2011 19.47 20.05 19.20 19.98 89706
8/12/2011 19.21 19.44 18.78 19.16 82623
8/11/2011 18.47 19.23 18.00 18.86 129046
8/10/2011 18.57 19.12 18.16 18.26 136594
8/9/2011 18.53 19.24 17.88 19.21 106124
8/8/2011 19.76 20.07 17.98 18.06 113500
8/5/2011 22.56 22.67 20.15 20.83 144091
8/4/2011 24.35 24.35 22.06 22.12 100761
8/3/2011 25.23 25.32 24.30 24.89 62082
8/2/2011 25.94 26.41 25.19 25.21 55930
8/1/2011 26.94 27.14 25.92 26.24 65944
7/29/2011 26.47 26.68 26.10 26.41 54106
7/28/2011 26.39 27.43 26.35 26.86 62839
7/27/2011 26.90 27.53 26.31 26.43 69972
7/26/2011 27.22 27.62 26.90 27.13 57011
7/25/2011 27.16 27.44 26.96 26.99 43955
7/22/2011 27.10 27.63 26.96 27.57 37345
7/21/2011 26.96 27.30 26.80 27.21 50609
7/20/2011 26.98 26.98 26.55 26.82 32663
7/19/2011 26.35 26.97 26.30 26.88 53914
7/18/2011 26.42 26.71 25.85 26.04 68453
7/15/2011 24.94 26.38 24.78 26.32 120306
7/14/2011 24.40 24.75 23.96 24.37 63725
7/13/2011 23.74 24.93 23.74 24.31 50338
7/12/2011 23.64 24.07 23.64 23.66 33737
7/11/2011 23.93 24.20 23.70 23.85 40577
7/8/2011 24.44 24.51 24.13 24.43 43694
7/7/2011 24.99 25.14 24.73 24.92 49923
7/6/2011 24.49 24.89 24.42 24.61 34716
7/5/2011 24.90 25.13 24.45 24.58 44678
7/1/2011 24.48 24.92 24.11 24.87 35081
6/30/2011 24.25 24.98 24.25 24.64 50228
6/29/2011 24.05 24.45 23.63 24.15 54007
6/28/2011 23.05 24.09 23.05 23.91 64081
6/27/2011 23.09 23.17 22.43 22.81 87288
6/24/2011 23.93 24.16 22.93 23.04 73647
6/23/2011 23.55 23.98 22.70 23.90 52953
6/22/2011 23.79 24.54 23.76 24.11 45681
6/21/2011 23.29 24.04 23.28 23.88 72876
6/20/2011 23.28 23.71 23.07 23.59 103467
6/17/2011 25.22 25.26 23.90 24.03 86214
6/16/2011 25.18 25.39 24.57 24.95 37735
6/15/2011 25.38 25.90 24.89 25.15 43388
6/14/2011 25.35 25.92 25.17 25.70 42228
6/10/2011 26.72 26.74 26.08 26.13 40569
6/9/2011 26.35 27.03 26.23 26.90 47940
6/8/2011 26.26 26.56 25.99 26.15 34864
6/7/2011 26.05 26.60 25.87 26.26 55778
6/6/2011 27.33 27.53 25.92 25.95 61175
6/3/2011 27.01 27.76 26.85 27.45 51563
6/2/2011 26.85 27.76 26.76 27.51 81628
6/1/2011 27.80 27.99 26.71 26.79 54334
5/31/2011 28.15 28.50 27.66 27.89 57507
5/27/2011 27.75 27.97 27.44 27.62 42117
5/26/2011 27.72 27.92 27.09 27.50 66769
5/25/2011 27.73 28.06 26.85 27.73 65582
5/24/2011 26.77 27.37 26.68 26.97 44945
Marketplace
Trading Center