Nexen Inc. (NXY)

Historical Prices for Nexen Inc.
Date Open High Low Close Volume Adj. Close
Feb 28, 2013 28.21 28.35 28.19 28.29 13185777 28.29
Feb 27, 2013 28.21 28.23 28.1 28.18 658900 28.18
Feb 26, 2013 28.2 28.29 28.17 28.19 4675900 28.19
Feb 25, 2013 28.07 28.17 28.07 28.15 1142100 28.15
Feb 22, 2013 28.09 28.13 27.97 27.97 2964100 27.97
Feb 21, 2013 27.92 27.98 27.91 27.91 2073900 27.91
Feb 20, 2013 27.83 27.96 27.82 27.87 20457300 27.87
Feb 19, 2013 27.79 27.83 27.74 27.74 1878600 27.74
Feb 18, 2013 27.63 27.63 27.63 27.63 0 27.63
Feb 15, 2013 27.56 27.65 27.56 27.63 2413900 27.63
Feb 14, 2013 27.47 27.48 27.43 27.44 862100 27.44
Feb 13, 2013 27.51 27.53 27.46 27.49 812000 27.49
Feb 12, 2013 27.54 27.56 27.48 27.48 5633100 27.48
Feb 11, 2013 27.09 27.17 26.93 26.93 1021100 26.93
Feb 08, 2013 26.7 26.98 26.7 26.97 1024700 26.97
Feb 07, 2013 26.56 26.65 26.5 26.6 1377000 26.6
Feb 06, 2013 26.55 26.66 26.53 26.55 1184700 26.55
Feb 05, 2013 26.63 26.74 26.53 26.55 595500 26.55
Feb 04, 2013 26.47 26.66 26.47 26.66 584800 26.66
Feb 01, 2013 26.7 26.85 26.57 26.63 741400 26.63