| NEXEN, Inc. Add to My Watchlist | (NYSE: NXY) |
| NEXEN | 21.79 | - (+0.00%) | - |
| Historical Data for NXY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 22.28 | 22.31 | 21.53 | 4,125,636 | 21.79 | -0.23 -1.04% |
| 02/08/10 | 21.97 | 22.43 | 21.83 | 3,010,800 | 22.02 | 0.00 0.00% |
| 02/05/10 | 21.80 | 22.09 | 21.37 | 4,554,188 | 22.02 | +0.12 +0.55% |
| 02/04/10 | 22.38 | 22.49 | 21.84 | 3,468,474 | 21.90 | -0.91 -3.99% |
| 02/03/10 | 23.01 | 23.23 | 22.60 | 1,845,169 | 22.81 | -0.29 -1.26% |
| 02/02/10 | 22.76 | 23.15 | 22.44 | 2,286,243 | 23.10 | +0.69 +3.08% |
| 02/01/10 | 22.01 | 22.58 | 21.97 | 3,766,371 | 22.41 | +0.47 +2.14% |
| 01/29/10 | 21.98 | 22.41 | 21.72 | 5,790,662 | 21.94 | +0.08 +0.37% |
| 01/28/10 | 21.89 | 22.03 | 21.50 | 6,530,553 | 21.86 | +0.33 +1.53% |
| 01/27/10 | 21.27 | 21.75 | 21.16 | 4,934,315 | 21.53 | +0.14 +0.65% |
| 01/26/10 | 21.27 | 21.76 | 21.06 | 2,693,776 | 21.39 | -0.23 -1.06% |
| 01/25/10 | 21.34 | 21.81 | 21.28 | 2,308,951 | 21.62 | +0.44 +2.08% |
| 01/22/10 | 21.99 | 22.03 | 21.15 | 2,428,202 | 21.18 | -1.05 -4.72% |
| 01/21/10 | 22.83 | 23.03 | 22.03 | 2,997,882 | 22.23 | -0.47 -2.07% |
| 01/20/10 | 22.56 | 22.79 | 22.07 | 2,300,638 | 22.70 | -0.36 -1.56% |
| 01/19/10 | 23.09 | 23.16 | 22.78 | 1,119,253 | 23.06 | +0.06 +0.26% |
| 01/18/10 | 23.00 | 23.00 | 23.00 | 0 | 23.00 | 0.00 0.00% |
| 01/15/10 | 23.11 | 23.38 | 22.76 | 1,513,747 | 23.00 | -0.40 -1.71% |
| 01/14/10 | 23.85 | 24.02 | 23.03 | 1,616,393 | 23.40 | -0.46 -1.93% |
| 01/13/10 | 23.32 | 24.00 | 23.01 | 1,648,368 | 23.86 | +0.64 +2.76% |
| 01/12/10 | 23.78 | 23.91 | 23.12 | 1,446,357 | 23.22 | -0.91 -3.77% |
| 01/11/10 | 24.62 | 24.64 | 23.96 | 2,284,852 | 24.13 | -0.22 -0.90% |
| 01/08/10 | 23.99 | 24.35 | 23.82 | 1,551,641 | 24.35 | +0.32 +1.33% |
| 01/07/10 | 24.50 | 24.50 | 23.77 | 1,693,379 | 24.03 | -0.61 -2.48% |
| 01/06/10 | 24.56 | 24.85 | 24.51 | 1,408,306 | 24.64 | +0.02 +0.08% |
| 01/05/10 | 24.64 | 24.84 | 24.45 | 1,061,844 | 24.62 | +0.04 +0.16% |
| 01/04/10 | 24.68 | 24.93 | 24.46 | 934,064 | 24.58 | +0.65 +2.72% |
| 01/01/10 | 23.93 | 23.93 | 23.93 | 0 | 23.93 | 0.00 0.00% |
| 12/31/09 | 24.04 | 24.28 | 23.91 | 634,570 | 23.93 | +0.01 +0.04% |
| 12/30/09 | 23.93 | 24.09 | 23.76 | 618,087 | 23.92 | -0.27 -1.12% |
| 12/29/09 | 24.34 | 24.55 | 24.09 | 787,823 | 24.19 | +0.10 +0.42% |
| 12/28/09 | 24.39 | 24.50 | 23.87 | 526,901 | 24.09 | -0.14 -0.58% |
| 12/25/09 | 23.99 | 24.38 | 23.99 | 356,397 | 24.23 | 0.00 0.00% |
| 12/24/09 | 23.99 | 24.38 | 23.99 | 356,397 | 24.23 | +0.22 +0.92% |
| 12/23/09 | 23.66 | 24.16 | 23.66 | 1,133,928 | 24.01 | +0.49 +2.08% |
| 12/22/09 | 23.29 | 23.56 | 23.01 | 1,226,585 | 23.52 | +0.43 +1.86% |
| 12/21/09 | 22.68 | 23.20 | 22.67 | 1,338,217 | 23.09 | +0.68 +3.03% |
| 12/18/09 | 22.73 | 22.81 | 22.27 | 1,515,973 | 22.41 | -0.03 -0.13% |
| 12/17/09 | 22.53 | 22.73 | 22.37 | 1,219,592 | 22.44 | -0.56 -2.44% |
| 12/16/09 | 22.84 | 23.27 | 22.84 | 1,414,998 | 23.00 | +0.37 +1.64% |
| 12/15/09 | 22.53 | 22.78 | 22.44 | 924,355 | 22.63 | +0.13 +0.58% |
| 12/14/09 | 22.60 | 22.60 | 22.32 | 1,707,288 | 22.50 | +0.33 +1.49% |
| 12/11/09 | 22.60 | 22.64 | 22.15 | 1,525,278 | 22.17 | -0.33 -1.47% |
| 12/10/09 | 22.83 | 22.95 | 22.31 | 1,558,684 | 22.50 | -0.16 -0.71% |
| 12/09/09 | 22.83 | 22.99 | 22.46 | 1,616,956 | 22.66 | -0.11 -0.48% |
| 12/08/09 | 23.15 | 23.16 | 22.62 | 1,015,116 | 22.77 | -0.71 -3.02% |
| 12/07/09 | 23.55 | 23.84 | 23.40 | 1,256,035 | 23.48 | -0.22 -0.93% |
| 12/04/09 | 24.30 | 24.72 | 23.49 | 1,365,545 | 23.70 | -0.19 -0.80% |
| 12/03/09 | 24.50 | 24.57 | 23.88 | 1,144,325 | 23.89 | -0.57 -2.33% |
| 12/02/09 | 24.69 | 24.80 | 24.24 | 1,440,089 | 24.46 | -0.21 -0.85% |
| \/ Download Data To Spreadsheet | ||||||
