NABORS INDUSTRIES $17.22

up +0.55


20/5/2013 04:20 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
12/28/2010 22.99 23.28 22.84 23.03 25860
12/27/2010 22.71 22.89 22.60 22.83 16144
12/23/2010 22.26 22.89 22.23 22.80 24117
12/22/2010 22.34 22.53 22.10 22.35 21487
12/21/2010 22.29 22.42 22.08 22.37 17163
12/20/2010 21.88 22.35 21.54 22.22 31208
12/17/2010 22.00 22.01 21.72 21.84 40496
12/16/2010 22.38 22.42 21.74 21.97 66984
12/15/2010 22.46 22.86 22.23 22.31 34807
12/14/2010 22.90 23.04 22.49 22.61 32118
12/13/2010 23.19 23.56 22.87 22.91 45506
12/10/2010 22.86 22.99 22.46 22.88 34937
12/9/2010 22.96 23.07 22.51 22.64 35126
12/8/2010 23.14 23.36 22.62 22.74 45298
12/7/2010 23.72 24.07 23.05 23.18 68251
12/6/2010 23.47 23.93 23.40 23.83 33133
12/3/2010 23.15 23.69 23.00 23.59 37693
12/2/2010 22.99 23.60 22.84 23.13 55529
12/1/2010 22.60 22.94 22.33 22.84 39740
11/30/2010 21.87 22.41 21.64 22.09 35871
11/29/2010 21.58 22.27 21.32 22.19 33921
11/26/2010 21.71 22.08 21.57 21.75 10090
11/24/2010 21.53 22.16 21.43 22.09 38293
11/23/2010 21.99 22.00 21.14 21.33 77674
11/22/2010 22.18 22.43 21.77 22.43 30635
11/19/2010 22.25 22.41 21.99 22.41 28189
11/18/2010 21.80 22.36 21.69 22.27 42868
11/17/2010 21.24 21.74 21.10 21.51 37540
11/16/2010 21.38 21.69 20.90 21.28 35920
11/15/2010 21.89 22.08 21.35 21.64 31212
11/12/2010 22.07 22.14 21.34 21.76 39243
11/11/2010 21.75 22.44 21.73 22.37 66916
11/10/2010 21.55 22.12 21.26 22.03 66707
11/9/2010 22.17 22.49 21.40 21.56 48470
11/8/2010 21.55 22.07 21.52 21.97 35236
11/5/2010 21.62 21.77 21.26 21.70 39457
11/4/2010 21.37 21.77 21.34 21.68 35350
11/3/2010 20.88 21.01 20.58 21.00 48483
11/2/2010 21.01 21.12 20.60 20.79 34244
11/1/2010 21.13 21.22 20.67 20.79 49555
10/29/2010 20.16 20.92 20.13 20.90 60552
10/28/2010 20.67 20.80 20.19 20.30 62005
10/27/2010 20.13 20.99 20.00 20.52 142709
10/26/2010 19.33 19.70 19.15 19.44 54794
10/25/2010 19.55 19.91 19.30 19.33 53064
10/22/2010 18.98 19.40 18.89 19.35 49354
10/21/2010 19.08 19.29 18.58 18.91 38516
10/20/2010 18.45 19.08 18.35 18.92 47074
10/19/2010 19.05 19.18 18.16 18.33 102723
10/18/2010 19.57 19.91 19.40 19.44 59282
10/15/2010 19.48 19.70 18.99 19.55 73679
10/14/2010 19.35 19.55 18.99 19.24 40235
10/13/2010 19.07 19.48 18.98 19.40 44587
10/12/2010 18.81 19.05 18.50 18.87 43490
10/11/2010 18.51 18.96 18.51 18.83 45235
10/8/2010 17.98 18.88 17.93 18.59 77493
10/7/2010 18.44 18.44 17.73 17.92 35718
10/6/2010 18.21 18.34 18.03 18.21 36455
10/5/2010 17.90 18.30 17.77 18.21 43020
10/4/2010 17.67 17.92 17.36 17.59 52822
10/1/2010 18.33 18.44 17.70 17.83 64117
9/30/2010 18.76 18.76 17.79 18.06 72589
9/29/2010 18.20 18.71 18.18 18.55 31060
9/28/2010 18.37 18.43 17.90 18.23 41811
9/27/2010 19.06 19.06 18.23 18.37 48096
9/24/2010 18.57 19.13 18.49 18.99 57029
9/23/2010 18.11 18.55 17.81 18.22 25330
9/22/2010 18.26 18.71 18.26 18.36 46398
9/21/2010 18.27 18.62 18.15 18.15 91562
9/20/2010 17.16 17.74 17.02 17.70 30838
9/17/2010 16.99 17.15 16.78 17.05 31585
9/16/2010 17.27 17.42 16.81 16.93 36490
9/15/2010 17.26 17.42 16.94 17.40 35922
9/14/2010 17.60 17.71 17.34 17.44 31053
9/13/2010 17.68 17.90 17.43 17.62 34969
9/10/2010 17.48 17.78 17.36 17.49 43290
9/9/2010 17.68 17.77 17.29 17.42 32122
9/8/2010 17.01 17.65 16.94 17.45 49834
9/7/2010 17.17 17.24 16.79 16.94 35797
9/3/2010 17.09 17.43 17.06 17.40 44676
9/2/2010 16.74 16.89 16.33 16.86 38059
9/1/2010 16.02 16.87 15.95 16.76 60834
8/31/2010 15.67 16.11 15.54 15.68 46050
8/30/2010 16.15 16.26 15.93 15.93 25314
8/27/2010 15.84 16.28 15.58 16.25 47106
8/26/2010 16.05 16.17 15.55 15.64 54721
8/25/2010 16.07 16.16 15.72 15.95 46267
8/24/2010 16.25 16.57 16.07 16.20 51382
8/23/2010 16.53 16.76 16.39 16.43 42055
8/20/2010 16.70 16.90 16.36 16.51 67534
8/19/2010 17.35 17.53 17.02 17.18 51579
8/18/2010 17.35 17.58 16.98 17.48 61931
8/17/2010 17.07 17.53 17.02 17.40 79312
8/16/2010 16.37 16.95 16.25 16.90 56640
8/13/2010 16.25 16.53 16.13 16.46 52264
8/12/2010 16.09 16.66 15.72 16.34 69071
8/11/2010 17.00 17.04 16.17 16.39 104616
8/10/2010 18.01 18.01 17.18 17.34 110607
8/9/2010 18.12 18.48 17.98 18.32 73806
8/6/2010 17.86 18.25 17.63 17.98 52171
Marketplace
Trading Center