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

Nabors Industries (NY: NBR )

78.95 -0.46 (-0.58%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2004 476.59 480.34 468.77 477.11 56,598 +3.65(+0.77%)
Mar 30, 2004 460.95 474.92 460.95 473.46 58,881 +14.08(+3.06%)
Mar 29, 2004 460.43 465.22 457.50 459.38 48,750 -0.52(-0.11%)
Mar 26, 2004 451.56 466.16 451.56 459.90 59,758 +6.68(+1.47%)
Mar 25, 2004 448.43 454.17 447.39 453.23 83,078 +7.40(+1.66%)
Mar 24, 2004 457.30 460.43 444.26 445.82 108,460 -12.51(-2.73%)
Mar 23, 2004 466.16 469.81 453.23 458.34 88,563 -6.26(-1.35%)
Mar 22, 2004 472.42 472.42 463.66 464.60 56,368 -7.82(-1.66%)
Mar 19, 2004 478.15 485.14 472.42 472.42 84,262 -5.84(-1.22%)
Mar 18, 2004 473.56 480.24 471.69 478.26 62,879 +4.80(+1.01%)
Mar 17, 2004 470.33 477.01 465.12 473.46 66,058 +12.51(+2.71%)
Mar 16, 2004 466.16 471.17 458.55 460.95 36,231 -2.40(-0.52%)
Mar 15, 2004 464.60 474.40 462.62 463.35 71,126 +0.31(+0.07%)
Mar 12, 2004 453.75 463.03 453.75 463.03 63,220 +11.89(+2.64%)
Mar 11, 2004 463.03 466.68 451.14 451.14 101,686 -11.26(-2.44%)
Mar 10, 2004 479.09 479.20 461.36 462.41 115,935 -15.96(-3.34%)
Mar 09, 2004 488.37 489.42 475.55 478.36 72,986 -10.53(-2.15%)
Mar 08, 2004 491.71 501.72 488.58 488.90 39,736 -2.81(-0.57%)
Mar 05, 2004 492.23 498.59 490.36 491.71 71,778 -0.52(-0.11%)
Mar 04, 2004 505.27 505.79 492.02 492.23 92,782 -12.41(-2.46%)
Mar 03, 2004 500.37 504.96 495.88 504.64 57,663 +4.28(+0.85%)
Mar 02, 2004 505.79 514.34 500.37 500.37 55,304 -5.42(-1.07%)
Mar 01, 2004 493.90 507.04 493.80 505.79 88,103 +11.99(+2.43%)
Feb 27, 2004 501.62 504.75 493.38 493.80 58,257 -5.74(-1.15%)
Feb 26, 2004 488.58 504.33 488.37 499.53 92,087 +7.93(+1.61%)
Feb 25, 2004 482.32 494.84 482.32 491.61 53,314 +2.50(+0.51%)
Feb 24, 2004 482.32 489.63 478.26 489.10 61,494 +10.85(+2.27%)
Feb 23, 2004 478.78 481.80 475.55 478.26 41,160 -0.52(-0.11%)
Feb 20, 2004 487.54 489.21 478.78 478.78 56,263 -0.94(-0.20%)
Feb 19, 2004 484.41 485.66 479.72 479.72 57,572 -2.61(-0.54%)
Feb 18, 2004 493.28 493.28 481.70 482.32 84,272 -10.43(-2.12%)
Feb 17, 2004 491.71 495.88 490.36 492.75 76,213 +2.92(+0.60%)
Feb 13, 2004 485.98 491.19 483.89 489.83 59,293 +1.36(+0.28%)
Feb 12, 2004 483.06 489.10 483.06 488.48 77,708 +7.30(+1.52%)
Feb 11, 2004 477.32 483.37 474.50 481.18 63,172 +3.86(+0.81%)
Feb 10, 2004 470.85 481.80 469.81 477.32 70,895 +7.09(+1.51%)
Feb 09, 2004 466.79 477.11 459.59 470.23 64,327 +11.68(+2.55%)
Feb 06, 2004 455.73 462.09 453.75 458.55 42,656 +4.28(+0.94%)
Feb 05, 2004 459.90 461.47 447.39 454.27 85,792 -4.69(-1.02%)
Feb 04, 2004 454.90 460.53 453.54 458.96 84,028 +4.07(+0.89%)
Feb 03, 2004 453.65 459.90 452.08 454.90 75,623 -5.53(-1.20%)
Feb 02, 2004 458.86 466.79 454.90 460.43 87,997 +1.56(+0.34%)
Jan 30, 2004 464.07 468.25 458.55 458.86 106,322 -5.21(-1.12%)
Jan 29, 2004 472.42 472.52 460.43 464.07 116,716 -7.51(-1.59%)
Jan 28, 2004 469.81 476.59 463.24 471.58 112,866 +0.73(+0.16%)
Jan 27, 2004 470.44 476.07 469.08 470.85 96,273 +0.52(+0.11%)
Jan 26, 2004 468.77 471.90 463.76 470.33 87,724 +1.04(+0.22%)
Jan 23, 2004 458.34 474.50 458.34 469.29 126,368 +13.56(+2.97%)
Jan 22, 2004 468.77 469.81 453.65 455.73 98,531 -12.51(-2.67%)
Jan 21, 2004 465.64 469.50 459.59 468.25 83,658 +2.61(+0.56%)
Jan 20, 2004 442.18 465.64 442.18 465.64 119,507 +29.72(+6.82%)
Jan 16, 2004 435.92 439.88 431.85 435.92 92,701 +7.09(+1.65%)
Jan 15, 2004 446.87 448.43 428.31 428.83 112,718 -15.96(-3.59%)
Jan 14, 2004 450.00 450.00 440.19 444.78 70,747 -4.69(-1.04%)
Jan 13, 2004 453.65 460.11 448.43 449.48 103,647 -6.26(-1.37%)
Jan 12, 2004 458.86 458.86 454.06 455.73 84,416 -4.28(-0.93%)
Jan 09, 2004 452.39 476.69 446.35 460.01 186,984 +7.61(+1.68%)
Jan 08, 2004 443.63 452.60 439.57 452.39 93,099 +9.80(+2.21%)
Jan 07, 2004 443.32 443.32 438.63 442.59 80,902 -2.50(-0.56%)
Jan 06, 2004 448.43 448.95 439.15 445.10 150,992 -1.77(-0.40%)
Jan 05, 2004 432.79 446.87 430.29 446.87 93,104 +13.56(+3.13%)
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.