NABORS INDUSTRIES $16.49

down -0.29


23/5/2013 10:23 AM  |  NYSE : NBR  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

NBR historical data

Date Open High Low Close Volume
5/24/2011 26.77 27.37 26.68 26.97 44945
5/23/2011 26.32 26.56 25.95 26.40 38776
5/20/2011 26.85 27.01 26.32 26.85 47885
5/19/2011 26.77 27.05 26.34 26.83 52233
5/18/2011 25.99 26.85 25.85 26.74 52585
5/17/2011 26.27 26.42 25.50 25.78 74967
5/16/2011 26.57 27.00 26.24 26.36 41122
5/13/2011 26.89 27.14 26.44 26.74 45817
5/12/2011 26.78 27.10 26.37 26.74 54000
5/11/2011 28.16 28.16 26.75 26.93 58190
5/10/2011 27.95 28.63 27.66 28.32 52286
5/9/2011 27.78 28.26 27.57 28.14 44494
5/6/2011 28.05 28.74 27.19 27.40 54661
5/5/2011 27.68 28.36 27.27 27.64 46288
5/4/2011 28.94 28.98 28.00 28.23 55902
5/3/2011 29.99 30.01 28.78 28.95 60472
5/2/2011 30.78 30.85 29.65 29.86 50288
4/29/2011 30.34 30.83 30.23 30.64 52000
4/28/2011 30.71 30.87 30.01 30.29 47138
4/27/2011 32.36 32.41 30.04 30.65 97709
4/26/2011 31.80 32.20 31.64 32.06 69031
4/25/2011 31.97 32.07 31.42 31.68 43445
4/21/2011 32.15 32.47 31.65 31.93 42490
4/20/2011 31.54 32.03 31.17 31.98 63610
4/19/2011 31.03 31.50 30.76 31.07 43164
4/18/2011 30.85 31.24 30.23 31.00 61549
4/15/2011 30.79 31.51 30.50 31.34 73471
4/14/2011 29.20 30.74 29.17 30.61 92127
4/13/2011 29.67 29.87 28.93 29.76 65636
4/12/2011 30.41 30.52 29.15 29.42 53723
4/11/2011 31.71 31.80 30.64 30.84 42808
4/8/2011 31.27 32.00 31.13 31.56 67706
4/7/2011 29.94 30.71 29.88 30.50 40754
4/6/2011 30.83 31.00 29.66 29.99 48102
4/5/2011 30.19 30.71 30.02 30.56 38128
4/4/2011 30.52 30.94 30.14 30.19 43511
4/1/2011 30.60 30.96 30.20 30.38 54562
3/31/2011 30.16 30.70 30.07 30.38 73795
3/30/2011 30.02 30.19 29.60 30.07 69132
3/29/2011 29.35 29.98 28.93 29.84 70921
3/28/2011 29.56 29.58 28.92 29.40 66648
3/25/2011 28.91 29.85 28.70 29.57 83119
3/24/2011 28.18 28.95 27.85 28.88 70157
3/23/2011 27.21 28.11 26.92 28.01 45454
3/22/2011 27.64 27.80 27.13 27.20 36222
3/21/2011 27.25 27.66 27.05 27.64 34511
3/18/2011 27.76 27.76 26.64 26.72 55294
3/17/2011 26.55 27.43 26.42 27.30 46538
3/16/2011 26.44 27.00 25.65 25.99 47647
3/15/2011 26.02 26.83 25.78 26.49 35868
3/14/2011 26.77 27.15 26.38 27.11 34364
3/11/2011 26.00 27.25 25.64 26.96 35195
3/10/2011 26.81 27.03 26.09 26.11 57536
3/9/2011 27.23 27.65 27.15 27.25 28352
3/8/2011 27.64 27.70 27.09 27.36 32251
3/7/2011 28.35 28.49 27.52 27.58 43038
3/4/2011 28.27 28.46 27.90 28.26 42716
3/3/2011 28.27 28.31 27.78 28.21 34575
3/2/2011 27.25 28.15 27.15 27.99 43389
3/1/2011 28.66 28.74 27.26 27.31 61567
2/28/2011 28.80 28.80 27.91 28.47 44384
2/25/2011 27.90 28.39 27.70 28.34 38769
2/24/2011 28.45 28.60 27.51 27.65 58558
2/23/2011 27.85 28.42 27.81 28.33 76284
2/22/2011 28.47 28.78 27.59 27.79 92284
2/18/2011 27.81 28.17 27.30 28.16 76667
2/17/2011 26.93 28.05 26.69 27.68 114501
2/16/2011 26.11 27.05 25.91 26.74 93075
2/15/2011 26.43 26.46 25.52 25.93 53410
2/14/2011 25.66 26.59 25.65 26.44 51364
2/11/2011 25.50 25.93 25.35 25.71 31972
2/10/2011 24.87 25.73 24.82 25.66 42203
2/9/2011 25.54 26.13 24.82 25.09 46460
2/8/2011 25.72 25.79 25.38 25.71 35040
2/7/2011 25.88 26.63 25.79 25.84 35029
2/4/2011 25.90 26.14 25.28 25.70 54504
2/3/2011 25.27 25.99 25.04 25.89 56249
2/2/2011 24.70 25.61 24.60 25.36 57169
2/1/2011 24.67 25.00 24.48 24.83 43685
1/31/2011 24.02 24.61 23.81 24.40 40708
1/28/2011 24.19 24.43 23.83 23.84 60828
1/27/2011 23.50 24.45 23.38 24.28 82162
1/26/2011 22.33 23.50 22.26 23.39 53264
1/25/2011 22.32 22.40 21.95 22.25 36128
1/24/2011 22.37 22.56 21.99 22.46 32959
1/21/2011 22.62 22.89 22.13 22.44 55740
1/20/2011 22.28 22.40 21.50 22.33 48478
1/19/2011 22.70 22.75 22.29 22.44 36105
1/18/2011 22.37 22.73 22.32 22.68 35811
1/14/2011 22.01 22.59 21.75 22.52 46556
1/13/2011 22.48 22.56 21.96 22.08 40574
1/12/2011 22.72 22.82 22.22 22.37 36920
1/11/2011 22.45 22.76 22.32 22.47 36296
1/10/2011 22.62 22.62 21.95 22.27 59772
1/7/2011 22.85 23.06 22.15 22.76 53296
1/6/2011 23.14 23.25 22.58 22.80 32704
1/5/2011 22.57 23.36 22.50 23.18 46900
1/4/2011 23.41 23.45 22.43 22.72 47901
1/3/2011 23.74 23.74 23.24 23.35 26305
12/31/2010 23.25 23.56 23.07 23.46 14952
Marketplace
Trading Center