Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nabors Industries (NY: NBR )

79.04 -0.37 (-0.47%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 387.95 388.99 385.13 387.11 15,337 -1.46(-0.38%)
Nov 26, 2003 382.21 391.07 382.11 388.57 55,016 +7.30(+1.91%)
Nov 25, 2003 380.65 386.07 379.60 381.27 52,643 +1.15(+0.30%)
Nov 24, 2003 381.58 382.11 372.93 380.12 64,346 -0.21(-0.05%)
Nov 21, 2003 386.49 385.65 376.79 380.33 65,262 -6.15(-1.59%)
Nov 20, 2003 386.90 387.95 385.44 386.49 76,256 +0.94(+0.24%)
Nov 19, 2003 391.60 391.70 384.82 385.55 56,531 -8.55(-2.17%)
Nov 18, 2003 393.47 394.93 388.57 394.10 34,596 +0.21(+0.05%)
Nov 17, 2003 402.55 402.55 389.93 393.89 45,935 -8.66(-2.15%)
Nov 14, 2003 397.33 405.05 394.73 402.55 99,312 +4.48(+1.13%)
Nov 13, 2003 388.47 398.06 387.74 398.06 90,759 +12.72(+3.30%)
Nov 12, 2003 380.65 385.86 380.65 385.34 41,112 +1.56(+0.41%)
Nov 11, 2003 382.94 384.19 380.02 383.77 39,765 -0.21(-0.05%)
Nov 10, 2003 390.03 390.14 383.88 383.98 48,999 -6.57(-1.68%)
Nov 07, 2003 386.38 390.55 385.96 390.55 60,448 +2.71(+0.70%)
Nov 06, 2003 385.03 389.09 376.37 387.84 52,782 +2.82(+0.73%)
Nov 05, 2003 374.18 386.90 384.50 385.03 76,658 +1.25(+0.33%)
Nov 04, 2003 374.18 383.77 374.18 383.77 82,197 -1.46(-0.38%)
Nov 03, 2003 394.20 394.73 384.40 385.24 48,327 -8.97(-2.27%)
Oct 31, 2003 382.21 394.52 378.04 394.20 162,250 +17.52(+4.65%)
Oct 30, 2003 383.77 384.82 378.67 376.68 70,104 -10.12(-2.62%)
Oct 29, 2003 385.13 391.39 385.13 386.80 77,819 +1.67(+0.43%)
Oct 28, 2003 376.48 385.13 373.56 385.13 76,112 +9.18(+2.44%)
Oct 27, 2003 380.33 383.25 375.54 375.95 48,318 -2.61(-0.69%)
Oct 24, 2003 382.21 382.21 377.94 378.56 97,653 -3.34(-0.87%)
Oct 23, 2003 385.86 385.86 380.65 381.90 84,152 -3.96(-1.03%)
Oct 22, 2003 386.90 388.47 383.77 385.86 77,632 -4.28(-1.10%)
Oct 21, 2003 384.30 392.95 384.40 390.14 84,306 +5.84(+1.52%)
Oct 20, 2003 386.90 387.95 377.62 384.30 67,635 -0.21(-0.05%)
Oct 17, 2003 384.50 387.32 383.77 384.50 69,975 +0.00(+0.00%)
Oct 16, 2003 379.60 387.32 379.60 384.50 123,831 +1.25(+0.33%)
Oct 15, 2003 389.62 390.14 381.17 383.25 88,515 -7.09(-1.82%)
Oct 14, 2003 400.98 401.40 390.35 390.35 107,051 -13.14(-3.26%)
Oct 13, 2003 404.63 404.63 402.96 403.49 39,257 -4.28(-1.05%)
Oct 10, 2003 407.34 412.45 406.20 407.76 72,578 +0.73(+0.18%)
Oct 09, 2003 400.98 407.03 396.08 407.03 65,650 +1.56(+0.39%)
Oct 08, 2003 403.69 411.93 403.59 405.47 45,955 -1.36(-0.33%)
Oct 07, 2003 408.18 408.18 402.55 406.82 45,231 -2.92(-0.71%)
Oct 06, 2003 405.68 411.20 405.52 409.74 64,548 +4.07(+1.00%)
Oct 03, 2003 401.50 407.45 396.39 405.68 57,552 +3.75(+0.93%)
Oct 02, 2003 394.20 401.92 393.16 401.92 48,309 +4.80(+1.21%)
Oct 01, 2003 388.57 397.85 387.95 397.12 75,048 +8.55(+2.20%)
Sep 30, 2003 391.28 396.39 387.74 388.57 65,660 -3.23(-0.83%)
Sep 29, 2003 386.07 391.81 384.30 391.81 54,518 +5.74(+1.49%)
Sep 26, 2003 394.20 393.68 382.73 386.07 88,415 -8.13(-2.06%)
Sep 25, 2003 393.68 398.90 392.64 394.20 74,218 -0.84(-0.21%)
Sep 24, 2003 390.55 398.48 390.55 395.04 85,926 +9.70(+2.52%)
Sep 23, 2003 385.34 387.43 382.21 385.34 57,332 -0.52(-0.14%)
Sep 22, 2003 384.82 389.20 380.75 385.86 48,879 +1.04(+0.27%)
Sep 19, 2003 383.46 386.90 383.05 384.82 79,358 +1.36(+0.35%)
Sep 18, 2003 375.54 383.88 371.99 383.46 92,806 +8.03(+2.14%)
Sep 17, 2003 385.65 387.95 375.43 375.43 93,669 -11.16(-2.89%)
Sep 16, 2003 389.51 392.01 385.86 386.59 66,700 -2.92(-0.75%)
Sep 15, 2003 393.26 396.19 389.09 389.51 51,905 -2.71(-0.69%)
Sep 12, 2003 385.34 392.43 383.57 392.22 130,625 +5.21(+1.35%)
Sep 11, 2003 388.99 392.54 386.38 387.01 80,456 -3.34(-0.85%)
Sep 10, 2003 399.73 400.46 389.51 390.35 123,697 -9.38(-2.35%)
Sep 09, 2003 415.06 415.06 399.63 399.73 117,642 -15.33(-3.69%)
Sep 08, 2003 414.02 416.62 412.77 415.06 44,478 +2.61(+0.63%)
Sep 05, 2003 410.37 416.31 407.97 412.45 75,762 +1.35(+0.33%)
Sep 04, 2003 416.62 419.23 408.49 411.10 61,637 -5.00(-1.20%)
Sep 03, 2003 411.41 417.15 411.10 416.10 96,982 +4.80(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.