NABORS INDUSTRIES $16.44

down -0.36


19/6/2013 04:19 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
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
8/5/2010 18.27 18.48 17.87 18.20 49932
8/4/2010 18.23 18.60 18.05 18.56 41338
8/3/2010 18.68 18.84 18.14 18.21 65560
8/2/2010 18.85 18.89 18.59 18.76 53631
7/30/2010 18.34 18.66 18.27 18.41 52744
7/29/2010 18.20 18.79 18.11 18.60 68636
7/28/2010 18.30 18.75 17.90 17.98 81926
7/27/2010 18.88 19.04 18.17 18.38 70428
7/26/2010 18.83 18.89 18.57 18.80 58704
7/23/2010 18.14 18.85 17.74 18.68 89943
7/22/2010 17.98 18.52 17.90 18.10 94830
7/21/2010 18.01 18.13 17.55 17.68 69143
7/20/2010 17.08 17.97 16.92 17.89 46534
7/19/2010 17.08 17.43 16.87 17.36 44547
7/16/2010 17.59 17.59 16.90 16.95 64947
7/15/2010 17.84 17.89 17.30 17.81 44383
7/14/2010 17.86 18.03 17.59 17.87 36899
7/13/2010 18.41 18.59 17.84 17.87 71994
7/12/2010 18.32 18.45 17.84 18.11 40998
7/9/2010 17.97 18.40 17.85 18.35 52041
7/8/2010 18.77 18.83 17.43 17.99 125780
7/7/2010 17.71 18.67 17.71 18.65 68373
7/6/2010 17.65 18.07 17.28 17.53 50471
7/2/2010 17.73 17.92 17.16 17.32 68304
7/1/2010 17.53 17.96 16.98 17.62 79419
6/30/2010 18.02 18.28 17.53 17.62 79049
6/29/2010 18.43 18.54 17.78 17.96 81481
6/28/2010 19.15 19.19 18.68 18.82 37227
6/25/2010 19.41 19.66 18.77 19.10 128412
6/24/2010 19.94 20.08 19.29 19.34 48367
6/23/2010 20.17 20.25 19.76 20.08 50651
6/22/2010 21.05 21.22 20.10 20.29 75208
6/21/2010 21.94 22.13 21.00 21.20 43110
6/18/2010 21.25 21.55 21.08 21.51 35514
6/17/2010 21.41 21.42 20.91 21.27 46346
6/16/2010 21.34 21.59 20.96 21.29 54541
6/15/2010 21.14 21.70 21.06 21.64 61065
6/14/2010 21.41 21.63 20.73 20.81 81140
6/11/2010 20.91 21.63 20.63 21.14 79924
6/10/2010 20.43 21.21 20.42 21.16 68436
6/9/2010 20.35 21.09 19.65 19.87 118521
6/8/2010 20.40 20.42 19.29 20.06 111583
6/7/2010 19.54 20.22 19.43 19.56 83849
6/4/2010 20.27 20.98 19.25 19.38 120154
6/3/2010 20.14 20.70 19.57 20.59 120770
6/2/2010 18.82 19.81 18.66 19.81 91277
6/1/2010 18.65 19.42 18.50 18.66 127307
5/28/2010 18.41 19.72 18.23 19.03 137636
5/27/2010 17.53 18.40 17.53 18.39 92720
5/26/2010 17.49 17.61 17.11 17.19 61204
5/25/2010 16.54 17.24 16.39 17.20 108279
5/24/2010 18.01 18.11 17.08 17.08 71630
5/21/2010 17.00 18.02 16.90 17.73 89849
5/20/2010 17.90 17.90 17.27 17.27 94041
5/19/2010 18.74 19.06 17.87 18.37 94012
5/18/2010 19.51 19.89 18.76 18.85 52121
5/17/2010 19.65 20.01 18.80 19.28 56616
5/14/2010 19.94 20.02 19.24 19.61 41534
5/13/2010 20.39 20.60 19.96 20.14 48147
5/12/2010 20.18 20.62 20.01 20.47 45254
5/11/2010 19.84 20.66 19.78 20.11 56468
5/10/2010 19.86 20.28 19.76 20.19 87655
5/7/2010 19.34 19.68 18.47 18.91 116447
5/6/2010 20.20 20.70 17.49 19.33 109499
5/5/2010 20.56 21.08 20.19 20.39 67420
5/4/2010 21.13 21.40 20.68 20.89 51393
5/3/2010 21.58 21.79 21.01 21.57 49531
4/30/2010 21.78 21.99 21.12 21.57 110680
4/29/2010 21.79 21.97 20.96 21.72 88163
4/28/2010 21.06 21.63 20.94 21.44 75926
4/27/2010 21.62 21.65 20.67 20.75 89221
4/26/2010 22.76 22.82 21.68 21.83 82767
4/23/2010 21.88 22.72 21.82 22.61 89156
4/22/2010 21.27 21.99 20.73 21.79 110662
4/21/2010 20.40 21.11 20.40 21.01 111043
4/20/2010 19.76 20.89 19.75 20.35 90982
4/19/2010 19.23 19.69 19.13 19.66 68305
4/16/2010 19.87 20.00 19.12 19.52 76695
4/15/2010 19.88 20.33 19.71 20.06 56260
4/14/2010 19.79 19.97 19.59 19.90 58733
Marketplace
Trading Center