NBR: Historical Prices for NABORS INDS INC NEW

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	20.86	20.89	19.83	19.83	10,732,400	19.83
19-Nov-09	22.02	22.02	20.92	21.04	7,150,600	21.04
18-Nov-09	22.49	22.65	21.87	22.25	3,758,800	22.25
17-Nov-09	22.53	22.71	22.03	22.36	7,231,400	22.36
16-Nov-09	21.94	22.81	21.94	22.64	4,428,100	22.64
13-Nov-09	21.78	21.99	21.42	21.75	6,599,600	21.75
12-Nov-09	22.59	22.78	21.53	21.76	5,592,500	21.76
11-Nov-09	22.86	23.24	22.55	22.81	3,801,000	22.81
10-Nov-09	22.77	22.92	22.08	22.66	3,884,300	22.66
9-Nov-09	22.35	22.94	22.35	22.88	4,617,600	22.88
6-Nov-09	21.80	22.40	21.61	21.99	4,886,700	21.99
5-Nov-09	21.53	22.26	21.37	22.23	5,734,600	22.23
4-Nov-09	21.86	21.95	21.31	21.37	5,800,100	21.37
3-Nov-09	20.53	21.72	20.40	21.52	5,721,000	21.52
2-Nov-09	20.91	21.60	20.35	20.97	6,632,600	20.97
30-Oct-09	22.32	22.32	20.58	20.83	7,928,300	20.83
29-Oct-09	21.87	22.42	21.53	22.33	5,557,900	22.33
28-Oct-09	22.37	22.38	20.96	21.08	6,582,200	21.08
27-Oct-09	21.95	22.65	21.95	22.42	10,674,700	22.42
26-Oct-09	22.69	23.38	21.74	21.92	5,573,000	21.92
23-Oct-09	23.54	23.80	22.36	22.60	6,972,600	22.60
22-Oct-09	23.27	23.61	22.66	23.46	5,696,100	23.46
21-Oct-09	21.91	24.07	21.91	23.06	11,917,600	23.06
20-Oct-09	22.80	22.87	22.11	22.41	6,065,500	22.41
19-Oct-09	22.56	22.95	22.26	22.91	3,748,000	22.91
16-Oct-09	22.71	22.82	22.08	22.49	5,516,400	22.49
15-Oct-09	21.88	22.95	21.71	22.92	7,638,600	22.92
14-Oct-09	22.18	22.39	21.90	22.03	4,869,200	22.03
13-Oct-09	21.92	22.01	20.95	21.67	10,263,000	21.67
12-Oct-09	21.76	22.24	21.62	21.86	5,023,900	21.86
9-Oct-09	21.77	21.85	21.15	21.34	5,351,300	21.34
8-Oct-09	21.10	21.98	20.88	21.91	6,440,700	21.91
7-Oct-09	20.41	20.94	20.30	20.89	4,127,200	20.89
6-Oct-09	20.49	20.93	20.27	20.56	6,226,500	20.56
5-Oct-09	19.32	20.13	19.24	20.05	7,315,100	20.05
2-Oct-09	19.39	19.78	19.18	19.29	5,776,800	19.29
1-Oct-09	20.89	21.05	19.91	19.94	6,707,000	19.94
30-Sep-09	20.87	21.48	20.53	20.90	10,180,100	20.90
29-Sep-09	19.99	20.78	19.75	20.67	6,992,100	20.67
28-Sep-09	19.48	20.13	19.42	20.06	2,841,300	20.06
25-Sep-09	19.55	19.98	19.20	19.48	3,896,800	19.48
24-Sep-09	20.45	20.51	19.56	19.84	3,700,800	19.84
23-Sep-09	20.97	21.20	20.21	20.50	4,657,400	20.50
22-Sep-09	20.49	21.09	20.32	21.00	4,746,400	21.00
21-Sep-09	19.96	20.38	19.70	20.29	4,211,500	20.29
18-Sep-09	20.59	20.72	20.08	20.41	4,777,500	20.41
17-Sep-09	21.30	21.37	20.38	20.48	6,503,700	20.48
16-Sep-09	20.42	21.44	20.27	21.41	9,729,600	21.41
15-Sep-09	19.55	20.12	19.35	20.10	4,895,000	20.10
14-Sep-09	18.88	19.51	18.71	19.50	3,687,200	19.50
11-Sep-09	19.13	19.56	18.67	19.16	7,928,200	19.16
10-Sep-09	18.53	19.09	18.22	18.97	5,721,500	18.97
9-Sep-09	18.60	18.81	18.19	18.55	3,867,900	18.55
8-Sep-09	18.62	18.74	18.35	18.53	4,665,400	18.53
4-Sep-09	17.30	18.04	17.21	17.96	4,530,500	17.96
3-Sep-09	17.01	17.28	16.67	17.27	5,099,700	17.27
2-Sep-09	17.07	17.40	16.86	16.90	5,283,600	16.90
1-Sep-09	17.63	18.19	17.08	17.17	5,528,300	17.17
31-Aug-09	17.81	17.95	17.43	17.68	4,687,600	17.68
28-Aug-09	18.63	18.79	17.93	18.22	4,234,500	18.22
27-Aug-09	18.32	18.46	17.75	18.37	3,858,800	18.37
26-Aug-09	18.46	18.57	18.17	18.54	4,390,800	18.54
25-Aug-09	19.14	19.33	18.43	18.65	5,638,400	18.65
24-Aug-09	18.81	19.47	18.81	19.18	7,476,800	19.18
21-Aug-09	17.99	18.86	17.79	18.80	9,540,800	18.80
20-Aug-09	17.60	17.79	17.40	17.61	3,952,600	17.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions