NEXEN Historical Stock Price

Below is the stock price history for Nexen NXY. Data is recorded each day for the historical open, high, low, close and volume. The Nexen stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nexen Historical Stock Price

DateOpenHighLowCloseVolume
2013-02-25 27.43 27.445 27.405 27.41 656,256
2013-02-22 27.43 27.435 27.415 27.425 414,784
2013-02-21 27.43 27.43 27.41 27.415 482,953
2013-02-20 27.43 27.445 27.39 27.415 1,634,586
2013-02-19 27.44 27.445 27.425 27.425 805,335
2013-02-15 27.43 27.435 27.415 27.43 407,726
2013-02-14 27.425 27.435 27.425 27.435 406,733
2013-02-13 27.42 27.43 27.42 27.425 247,758
2013-02-12 27.43 27.44 27.415 27.42 5,981,547
2013-02-11 26.89 26.96 26.845 26.86 455,336
2013-02-08 26.69 26.905 26.69 26.885 1,338,746
2013-02-07 26.63 26.72 26.53 26.66 861,058
2013-02-06 26.63 26.71 26.62 26.695 982,121
2013-02-05 26.72 26.77 26.65 26.66 515,817
2013-02-04 26.58 26.695 26.57 26.68 410,058
2013-02-01 26.80 26.85 26.65 26.68 717,576
2013-01-31 26.61 26.81 26.61 26.76 1,597,266
2013-01-30 26.86 26.89 26.615 26.62 1,417,331
2013-01-29 26.82 26.91 26.82 26.89 685,271
2013-01-28 26.97 26.97 26.81 26.81 1,775,608
2013-01-25 26.98 27.00 26.95 26.98 764,171
2013-01-24 26.96 26.99 26.95 26.97 309,068
2013-01-23 27.00 27.035 26.95 26.97 768,944
2013-01-22 27.01 27.04 26.98 27.03 772,259
2013-01-18 26.95 27.025 26.935 27.02 777,445
2013-01-17 26.96 27.00 26.96 26.96 399,460
2013-01-16 26.88 26.995 26.88 26.995 791,689
2013-01-15 26.87 26.94 26.87 26.895 573,684
2013-01-14 26.99 27.01 26.92 26.92 880,898
2013-01-11 26.98 27.02 26.97 27.00 806,358

» More Nexen Stock Price History

To see other companies like Nexen (NXY), view our stock market today for news, and other data.