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

Nabors Industries (NY: NBR )

79.22 -0.19 (-0.24%)
Streaming Delayed Price Updated: 11:39 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 (%)
Feb 29, 2016 320.00 326.95 308.69 311.30 226,148 -6.09(-1.92%)
Feb 26, 2016 308.26 324.78 302.61 317.39 172,765 +17.39(+5.80%)
Feb 25, 2016 296.52 300.43 270.43 300.00 193,125 -1.30(-0.43%)
Feb 24, 2016 286.95 302.39 280.00 301.30 126,124 +2.17(+0.73%)
Feb 23, 2016 310.87 333.04 294.78 299.13 201,948 -18.70(-5.88%)
Feb 22, 2016 299.13 323.91 305.21 317.82 151,325 +18.70(+6.25%)
Feb 19, 2016 293.48 299.56 280.87 299.13 204,940 -4.35(-1.43%)
Feb 18, 2016 317.39 319.56 293.91 303.48 221,886 -7.83(-2.51%)
Feb 17, 2016 287.82 325.65 287.82 311.30 385,008 +37.39(+13.65%)
Feb 16, 2016 266.95 281.08 262.17 273.91 283,504 +14.35(+5.53%)
Feb 12, 2016 255.65 259.56 259.56 259.56 171,608 +10.00(+4.01%)
Feb 11, 2016 250.00 251.74 232.39 249.56 247,760 -8.70(-3.37%)
Feb 10, 2016 260.43 274.78 255.22 258.26 143,061 -6.96(-2.62%)
Feb 09, 2016 278.26 280.00 250.43 265.21 215,460 -21.30(-7.44%)
Feb 08, 2016 293.48 293.48 269.56 286.52 209,487 -18.26(-5.99%)
Feb 05, 2016 314.78 325.65 296.95 304.78 196,939 -15.22(-4.76%)
Feb 04, 2016 299.56 329.13 298.26 320.00 229,400 +24.78(+8.39%)
Feb 03, 2016 281.30 295.65 262.17 295.21 247,948 +20.87(+7.61%)
Feb 02, 2016 277.82 285.21 267.61 274.35 216,343 -13.48(-4.68%)
Feb 01, 2016 310.43 310.43 282.61 287.82 201,552 -32.17(-10.05%)
Jan 29, 2016 298.69 321.30 290.87 320.00 212,295 +24.35(+8.24%)
Jan 28, 2016 296.52 308.26 287.61 295.65 211,038 +20.44(+7.43%)
Jan 27, 2016 257.82 286.08 254.35 275.21 195,276 +16.09(+6.21%)
Jan 26, 2016 256.52 260.87 246.52 259.13 98,428 +12.61(+5.11%)
Jan 25, 2016 263.04 278.69 245.43 246.52 165,926 -26.96(-9.86%)
Jan 22, 2016 276.08 282.61 262.61 273.48 322,536 +16.52(+6.43%)
Jan 21, 2016 233.48 257.39 227.82 256.95 201,625 +16.52(+6.87%)
Jan 20, 2016 245.22 248.26 214.35 240.43 375,115 -14.78(-5.79%)
Jan 19, 2016 280.43 280.43 253.69 255.22 197,292 -21.74(-7.85%)
Jan 15, 2016 273.48 276.95 276.95 276.95 148,981 -14.35(-4.93%)
Jan 14, 2016 285.65 298.26 273.91 291.30 150,808 +8.70(+3.08%)
Jan 13, 2016 302.61 306.08 282.39 282.61 181,053 -12.61(-4.27%)
Jan 12, 2016 310.00 315.21 277.39 295.21 211,576 -6.09(-2.02%)
Jan 11, 2016 312.17 312.17 293.48 301.30 160,786 -11.30(-3.62%)
Jan 08, 2016 326.52 329.56 300.87 312.61 231,661 -9.56(-2.97%)
Jan 07, 2016 334.35 341.08 320.87 322.17 181,600 -23.04(-6.68%)
Jan 06, 2016 353.04 358.69 341.08 345.21 114,203 -23.04(-6.26%)
Jan 05, 2016 375.65 375.87 356.95 368.26 156,248 -7.39(-1.97%)
Jan 04, 2016 368.69 378.69 360.43 375.65 133,005 +5.65(+1.53%)
Dec 31, 2015 357.82 370.00 370.00 370.00 90,765 +9.13(+2.53%)
Dec 30, 2015 356.52 370.87 355.65 360.87 95,420 -8.69(-2.35%)
Dec 29, 2015 374.78 379.56 361.74 369.56 107,194 +6.09(+1.67%)
Dec 28, 2015 375.65 382.17 362.61 363.48 157,903 -22.17(-5.75%)
Dec 24, 2015 383.48 385.65 385.65 385.65 71,604 +0.44(+0.11%)
Dec 23, 2015 370.43 385.21 364.35 385.21 174,739 +27.39(+7.65%)
Dec 22, 2015 337.39 360.87 336.52 357.82 120,080 +21.74(+6.47%)
Dec 21, 2015 347.82 358.69 324.78 336.08 210,089 -6.09(-1.78%)
Dec 18, 2015 363.91 365.65 340.87 342.17 313,408 -23.04(-6.31%)
Dec 17, 2015 386.08 388.26 363.48 365.21 187,238 -21.74(-5.62%)
Dec 16, 2015 384.78 396.95 380.43 386.95 138,310 -6.96(-1.77%)
Dec 15, 2015 384.78 400.43 382.61 393.91 153,466 +18.70(+4.98%)
Dec 14, 2015 374.35 383.91 363.91 375.21 189,132 -2.61(-0.69%)
Dec 11, 2015 400.43 400.43 376.95 377.82 170,882 -22.61(-5.65%)
Dec 10, 2015 387.82 406.08 385.21 400.43 185,165 +8.70(+2.22%)
Dec 09, 2015 390.43 405.65 378.74 391.74 161,136 +4.78(+1.24%)
Dec 08, 2015 383.04 398.26 379.35 386.95 136,164 -6.52(-1.66%)
Dec 07, 2015 402.98 405.57 384.19 393.48 162,389 -21.16(-5.10%)
Dec 04, 2015 427.60 429.76 407.30 414.64 166,417 -19.44(-4.48%)
Dec 03, 2015 434.51 440.99 425.87 434.07 149,551 +5.62(+1.31%)
Dec 02, 2015 438.83 450.49 427.17 428.46 141,597 -19.44(-4.34%)
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.