NXY: Historical Prices for NEXEN INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.64	24.78	24.34	24.42	2,056,400	24.42
19-Nov-09	25.39	25.45	24.71	24.98	1,841,300	24.98
18-Nov-09	25.79	26.05	25.39	25.55	1,759,900	25.55
17-Nov-09	25.00	25.69	25.00	25.57	2,240,100	25.57
16-Nov-09	25.00	25.65	25.00	25.36	2,326,300	25.36
13-Nov-09	24.37	24.75	24.07	24.66	2,200,500	24.66
12-Nov-09	24.55	24.84	23.83	24.01	1,863,300	24.01
11-Nov-09	25.09	25.26	24.70	24.80	1,764,000	24.80
10-Nov-09	24.49	24.97	24.41	24.75	2,064,000	24.75
9-Nov-09	24.20	24.80	24.20	24.60	2,142,600	24.60
6-Nov-09	23.03	23.74	22.91	23.38	1,793,700	23.38
5-Nov-09	23.19	23.69	22.91	23.45	2,547,300	23.45
4-Nov-09	22.45	23.33	22.45	22.88	2,651,300	22.88
3-Nov-09	21.47	22.41	21.17	22.17	2,159,300	22.17
2-Nov-09	21.34	22.14	21.26	21.78	2,463,400	21.78
30-Oct-09	22.43	22.43	21.27	21.47	3,872,000	21.47
29-Oct-09	22.59	23.08	22.10	22.74	3,089,200	22.74
28-Oct-09	22.22	22.25	21.74	21.82	5,314,200	21.82
27-Oct-09	22.72	23.01	22.22	22.63	4,168,700	22.63
26-Oct-09	23.48	24.11	22.49	22.77	2,809,800	22.77
23-Oct-09	23.89	24.15	23.17	23.38	3,108,100	23.38
22-Oct-09	24.09	24.12	23.54	23.95	2,273,400	23.95
21-Oct-09	24.26	25.04	24.26	24.39	2,496,500	24.39
20-Oct-09	25.66	25.81	24.52	24.57	3,156,600	24.57
19-Oct-09	25.25	25.79	24.90	25.68	1,755,700	25.68
16-Oct-09	24.96	25.18	24.58	25.12	1,502,300	25.12
15-Oct-09	24.83	25.41	24.81	25.19	2,783,300	25.19
14-Oct-09	24.48	25.22	24.48	25.09	3,091,400	25.09
13-Oct-09	23.47	24.28	23.35	24.17	2,825,600	24.17
12-Oct-09	23.28	24.37	23.28	23.43	1,202,200	23.43
9-Oct-09	22.92	23.19	22.84	23.00	1,357,700	23.00
8-Oct-09	22.04	23.25	22.03	22.92	3,745,000	22.92
7-Oct-09	21.80	21.95	21.49	21.72	2,122,000	21.72
6-Oct-09	21.55	22.12	21.55	21.77	2,572,600	21.77
5-Oct-09	20.89	21.32	20.74	21.24	3,592,500	21.24
2-Oct-09	20.87	21.52	20.66	20.74	4,095,800	20.74
1-Oct-09	22.67	22.72	21.48	21.51	2,489,000	21.51
30-Sep-09	23.10	23.24	22.21	22.57	2,759,300	22.57
29-Sep-09	22.79	22.84	22.44	22.69	1,842,800	22.69
28-Sep-09	22.47	22.85	22.37	22.76	1,023,800	22.76
25-Sep-09	22.45	22.98	22.31	22.54	1,947,500	22.54
24-Sep-09	23.56	23.61	22.29	22.51	2,049,200	22.51
23-Sep-09	23.98	24.11	23.55	23.57	2,295,600	23.57
22-Sep-09	23.69	24.03	23.47	23.91	1,592,800	23.91
21-Sep-09	23.01	23.22	22.68	23.22	1,735,700	23.22
18-Sep-09	23.96	24.05	23.37	23.76	1,930,900	23.76
17-Sep-09	23.72	24.43	23.66	24.01	1,889,700	24.01
16-Sep-09	23.92	24.26	23.80	24.19	2,416,200	24.19
15-Sep-09	22.98	23.80	22.74	23.70	3,215,000	23.70
14-Sep-09	21.97	22.73	21.81	22.66	2,449,200	22.66
11-Sep-09	22.35	23.09	22.22	22.31	2,700,900	22.31
10-Sep-09	21.60	22.18	21.29	22.17	1,989,000	22.17
9-Sep-09	21.65	21.78	21.23	21.52	2,056,200	21.52
8-Sep-09	20.96	21.57	20.79	21.43	2,822,400	21.43
8-Sep-09	$ 0.046 Dividend
4-Sep-09	20.12	20.45	19.98	20.35	1,538,300	20.30
3-Sep-09	19.41	19.93	19.31	19.92	2,649,600	19.87
2-Sep-09	18.72	19.10	18.68	18.94	2,322,400	18.90
1-Sep-09	19.60	19.76	18.81	18.90	2,752,200	18.86
31-Aug-09	20.06	20.06	19.39	19.66	1,727,400	19.62
28-Aug-09	20.55	20.80	20.37	20.50	1,546,300	20.45
27-Aug-09	20.40	20.42	19.56	20.24	2,058,900	20.19
26-Aug-09	20.79	20.80	20.40	20.51	1,697,000	20.46
25-Aug-09	21.66	21.80	20.95	20.98	1,642,200	20.93
24-Aug-09	21.74	21.85	21.27	21.40	1,518,800	21.35
21-Aug-09	21.53	21.64	21.29	21.38	2,305,500	21.33
20-Aug-09	20.61	21.16	20.61	21.12	1,856,400	21.07
* 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