- Summary
- Price Reports
- Price History
- Add To Your Stocklist
- View your Stocklist
- Basic Chart
- Interactive Chart
- Headlines (24h)
- Company Snapshot
- Summary Reports
- Free Annual Report
- Estimate Snapshot
- Estimate Report
- Mobile Quote
- Real-Time Quote
- Streaming Quote
| |
|
|
Nexen Inc. | Historical Prices
-
![]()
-
-
-
Vol:
-
Last Trade:
|
|
Price History for Symbol: NXY-T
|
|
Last:
23.280
Last Trade:
Feb 9, 2010
|
|
Date
|
Close
|
High
|
Low
|
Volume
|
|
Feb 09
|
23.280
|
23.830
|
23.010
|
2,261,849
|
|
Feb 08
|
23.570
|
23.940
|
23.370
|
1,147,427
|
|
Feb 05
|
23.500
|
23.630
|
22.980
|
1,763,882
|
|
Feb 04
|
23.480
|
23.990
|
23.460
|
1,880,592
|
|
Feb 03
|
24.190
|
24.570
|
24.000
|
1,599,659
|
|
Feb 02
|
24.400
|
24.510
|
23.820
|
1,881,560
|
|
Feb 01
|
23.900
|
23.980
|
23.450
|
1,410,499
|
|
Jan 29
|
23.410
|
23.860
|
23.210
|
1,884,554
|
|
Jan 28
|
23.210
|
23.450
|
22.890
|
2,575,882
|
|
Jan 27
|
22.960
|
23.160
|
22.530
|
3,122,730
|
|
Jan 26
|
22.750
|
23.090
|
22.500
|
1,343,617
|
|
Jan 25
|
22.910
|
23.070
|
22.550
|
868,276
|
|
Jan 22
|
22.480
|
23.300
|
22.380
|
1,870,685
|
|
Jan 21
|
23.410
|
24.070
|
23.130
|
1,681,956
|
|
Jan 20
|
23.810
|
23.860
|
23.120
|
2,072,744
|
|
Jan 19
|
23.700
|
23.890
|
23.530
|
921,927
|
|
Jan 18
|
23.970
|
24.000
|
23.750
|
579,140
|
|
Jan 15
|
23.580
|
23.960
|
23.450
|
1,038,709
|
|
Jan 14
|
23.880
|
24.740
|
23.600
|
1,768,032
|
|
Jan 13
|
24.650
|
24.750
|
23.910
|
866,763
|
|
Jan 12
|
24.190
|
24.830
|
24.040
|
1,401,877
|
|
Jan 11
|
24.960
|
25.420
|
24.750
|
1,735,705
|
|
Jan 08
|
25.060
|
25.100
|
24.640
|
837,332
|
|
Jan 07
|
24.850
|
25.320
|
24.590
|
1,389,387
|
|
Jan 06
|
25.360
|
25.700
|
25.360
|
1,085,933
|
|
Jan 05
|
25.610
|
25.800
|
25.360
|
917,697
|
|
Jan 04
|
25.560
|
25.910
|
25.410
|
740,722
|
|
Jan 01
|
25.220
|
25.220
|
25.220
|
0
|
|
Dec 31
|
25.220
|
25.450
|
25.120
|
444,181
|
|
Dec 30
|
25.180
|
25.370
|
25.050
|
460,521
|
|
|
|
|
|
© Copyright 2009 CTVglobemedia Publishing Inc. All Rights Reserved.