Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	112.50	112.79	109.78	110.69	136,162	-1.27(-1.13%)
Aug 30, 2023	112.64	114.02	111.31	111.96	104,429	-0.21(-0.19%)
Aug 29, 2023	110.60	112.81	109.00	112.17	90,432	+1.47(+1.33%)
Aug 28, 2023	109.44	112.50	109.21	110.70	122,872	+2.24(+2.07%)
Aug 25, 2023	109.46	110.12	106.91	108.46	121,857	+0.39(+0.36%)
Aug 24, 2023	106.56	111.06	106.47	108.07	232,048	-0.65(-0.60%)
Aug 23, 2023	107.89	109.81	103.82	108.72	158,952	-0.54(-0.49%)
Aug 22, 2023	110.28	111.11	108.28	109.26	142,596	-0.86(-0.78%)
Aug 21, 2023	109.42	110.92	108.05	110.12	128,709	+0.70(+0.64%)
Aug 18, 2023	105.84	110.28	105.77	109.42	407,846	+1.98(+1.84%)
Aug 17, 2023	109.89	111.30	107.42	107.44	115,284	-0.32(-0.30%)
Aug 16, 2023	108.64	112.13	107.70	107.76	135,708	-0.72(-0.66%)
Aug 15, 2023	111.21	111.84	108.01	108.48	156,062	-4.12(-3.66%)
Aug 14, 2023	113.66	113.66	110.93	112.60	152,781	-1.78(-1.56%)
Aug 11, 2023	113.87	116.91	113.87	114.38	119,996	-0.08(-0.07%)
Aug 10, 2023	116.84	118.65	112.72	114.46	177,025	-2.41(-2.06%)
Aug 09, 2023	118.00	121.84	116.54	116.87	185,378	-0.18(-0.15%)
Aug 08, 2023	113.69	117.05	111.55	117.05	198,223	+0.49(+0.42%)
Aug 07, 2023	118.59	119.40	115.07	116.56	145,958	-1.56(-1.32%)
Aug 04, 2023	120.28	121.10	117.39	118.12	112,762	-1.63(-1.36%)
Aug 03, 2023	118.50	121.45	117.52	119.75	114,533	+1.64(+1.39%)
Aug 02, 2023	118.04	119.23	115.34	118.11	177,976	-1.86(-1.55%)
Aug 01, 2023	121.46	122.11	118.47	119.97	180,274	-2.52(-2.06%)
Jul 31, 2023	120.51	124.04	120.48	122.49	150,368	+2.62(+2.19%)
Jul 28, 2023	119.53	120.00	117.17	119.87	181,994	+0.07(+0.06%)
Jul 27, 2023	122.00	123.30	119.53	119.80	364,530	-1.10(-0.91%)
Jul 26, 2023	112.04	122.57	111.00	120.90	457,702	+3.67(+3.13%)
Jul 25, 2023	118.40	119.87	116.37	117.23	214,395	-1.29(-1.09%)
Jul 24, 2023	116.00	120.29	115.10	118.52	262,843	+4.12(+3.60%)
Jul 21, 2023	115.25	115.89	113.18	114.40	202,214	-0.87(-0.75%)
Jul 20, 2023	114.54	115.56	111.70	115.27	209,372	+1.23(+1.08%)
Jul 19, 2023	114.93	117.13	112.93	114.04	291,400	+1.75(+1.56%)
Jul 18, 2023	111.05	116.74	111.05	112.29	335,823	+2.17(+1.97%)
Jul 17, 2023	106.89	110.48	106.61	110.12	195,922	+1.70(+1.57%)
Jul 14, 2023	110.31	111.02	105.94	108.42	362,414	-2.62(-2.36%)
Jul 13, 2023	109.09	112.00	107.98	111.04	379,533	+2.38(+2.19%)
Jul 12, 2023	107.35	111.08	106.07	108.66	446,331	+4.25(+4.07%)
Jul 11, 2023	98.91	106.02	98.07	104.41	252,044	+6.61(+6.76%)
Jul 10, 2023	97.10	99.68	96.04	97.80	179,168	-0.08(-0.08%)
Jul 07, 2023	89.77	99.21	89.77	97.88	307,644	+7.61(+8.43%)
Jul 06, 2023	90.23	92.53	87.59	90.27	225,936	-1.28(-1.40%)
Jul 05, 2023	95.11	95.38	91.33	91.55	239,114	-3.08(-3.25%)
Jul 03, 2023	93.50	96.01	93.46	94.63	136,009	+1.60(+1.72%)
Jun 30, 2023	95.11	96.11	92.94	93.03	189,086	-0.82(-0.87%)
Jun 29, 2023	94.21	96.91	93.02	93.85	186,521	-0.31(-0.33%)
Jun 28, 2023	95.44	95.44	92.00	94.16	202,187	-1.61(-1.68%)
Jun 27, 2023	94.16	97.02	93.19	95.77	138,694	+1.46(+1.55%)
Jun 26, 2023	94.38	97.18	93.56	94.31	190,262	+0.48(+0.51%)
Jun 23, 2023	93.36	94.40	90.68	93.83	287,903	-2.05(-2.14%)
Jun 22, 2023	99.36	99.36	94.27	95.88	181,801	-5.52(-5.44%)
Jun 21, 2023	97.92	103.79	97.77	101.40	232,720	+3.02(+3.07%)
Jun 20, 2023	100.44	100.81	97.87	98.38	118,304	-3.17(-3.12%)
Jun 16, 2023	106.12	106.12	101.49	101.55	283,119	-3.35(-3.19%)
Jun 15, 2023	98.47	105.58	98.47	104.90	163,583	+8.99(+9.37%)
May 08, 2023	99.68	101.02	95.22	95.91	245,350	-1.19(-1.23%)
May 05, 2023	97.68	100.00	96.66	97.10	256,814	+2.79(+2.96%)
May 04, 2023	92.25	95.13	91.11	94.31	283,788	+1.65(+1.78%)
May 03, 2023	92.40	96.52	92.00	92.66	334,845	-2.11(-2.23%)
May 02, 2023	96.30	96.71	92.56	94.77	502,977	-3.07(-3.14%)
May 01, 2023	97.79	100.60	96.19	97.84	211,011	-1.90(-1.90%)
Apr 28, 2023	99.45	103.00	97.47	99.74	347,769	+0.29(+0.29%)
Apr 27, 2023	103.78	105.56	96.32	99.45	530,672	-5.11(-4.89%)
Apr 26, 2023	107.97	109.92	102.47	104.56	265,572	-3.70(-3.42%)
Apr 25, 2023	117.95	118.96	107.82	108.26	323,281	-12.10(-10.05%)
Apr 24, 2023	112.20	121.77	111.44	120.36	357,891	+8.18(+7.29%)
Apr 21, 2023	115.66	115.66	111.08	112.18	142,951	-2.45(-2.14%)
Apr 20, 2023	115.71	117.12	113.24	114.63	244,696	-4.43(-3.72%)
Apr 19, 2023	115.54	119.26	114.29	119.06	244,234	+0.97(+0.82%)
Apr 18, 2023	119.89	119.89	115.47	118.09	174,063	+0.09(+0.08%)
Apr 17, 2023	119.19	121.25	116.61	118.00	211,913	-1.01(-0.85%)
Apr 14, 2023	123.16	123.98	117.36	119.01	213,220	-4.56(-3.69%)
Apr 13, 2023	124.00	126.24	123.47	123.57	167,706	+0.12(+0.10%)
Apr 12, 2023	124.31	125.18	120.42	123.45	196,009	+0.94(+0.77%)
Apr 11, 2023	123.95	125.14	121.79	122.51	207,553	-0.70(-0.57%)
Apr 10, 2023	121.25	126.15	121.25	123.21	159,467	+1.82(+1.50%)
Apr 06, 2023	124.59	125.41	121.18	121.39	112,150	-4.05(-3.23%)
Apr 05, 2023	126.09	127.55	123.23	125.44	126,107	-1.11(-0.88%)
Apr 04, 2023	133.78	133.78	124.16	126.55	205,587	-5.96(-4.50%)
Apr 03, 2023	129.83	135.62	128.86	132.51	419,259	+10.60(+8.69%)
Mar 31, 2023	120.74	122.51	119.00	121.91	172,278	+2.44(+2.04%)
Mar 30, 2023	122.33	122.33	117.15	119.47	245,066	-0.55(-0.46%)
Mar 29, 2023	123.00	123.00	118.34	120.02	151,686	+0.92(+0.77%)
Mar 28, 2023	115.41	121.83	115.41	119.10	215,041	+3.00(+2.58%)
Mar 27, 2023	112.55	116.84	108.91	116.10	172,270	+7.74(+7.14%)
Mar 24, 2023	107.33	110.36	106.35	108.36	299,362	-1.89(-1.71%)
Mar 23, 2023	113.12	117.64	108.31	110.25	229,587	-1.70(-1.52%)
Mar 22, 2023	118.90	118.90	111.79	111.95	212,247	-5.76(-4.89%)
Mar 21, 2023	116.04	120.25	115.35	117.71	310,774	+4.97(+4.41%)
Mar 20, 2023	108.73	113.94	108.32	112.74	213,688	+5.18(+4.82%)
Mar 17, 2023	113.71	113.71	106.32	107.56	613,169	-7.68(-6.66%)
Mar 16, 2023	112.79	118.01	108.48	115.24	445,305	-1.07(-0.92%)
Mar 15, 2023	115.44	118.95	111.50	116.31	448,381	-7.66(-6.18%)
Mar 14, 2023	127.33	131.15	121.14	123.97	282,106	-1.82(-1.45%)
Mar 13, 2023	126.38	132.20	123.54	125.79	316,075	-7.65(-5.73%)
Mar 10, 2023	136.54	140.00	132.44	133.44	255,352	-2.78(-2.04%)
Mar 09, 2023	146.62	149.40	135.55	136.22	258,780	-9.26(-6.37%)
Mar 08, 2023	151.40	156.17	142.96	145.48	270,318	-6.72(-4.42%)
Mar 07, 2023	158.40	160.76	151.30	152.20	206,216	-6.66(-4.19%)
Mar 06, 2023	159.50	160.30	157.50	158.86	152,519	-1.76(-1.10%)
Mar 03, 2023	155.99	162.74	155.78	160.62	193,323	+1.82(+1.15%)
Mar 02, 2023	152.01	159.45	150.31	158.80	137,259	+5.04(+3.28%)
Mar 01, 2023	150.67	155.66	150.67	153.76	175,209	+3.45(+2.30%)
Feb 28, 2023	153.23	155.41	150.30	150.31	159,859	-1.12(-0.74%)
Feb 27, 2023	146.91	152.00	145.33	151.43	159,064	+4.54(+3.09%)
Feb 24, 2023	139.99	148.53	138.62	146.89	212,778	+4.41(+3.10%)
Feb 23, 2023	147.56	148.00	139.39	142.48	274,150	-1.92(-1.33%)
Feb 22, 2023	149.00	152.78	141.15	144.40	220,303	-4.99(-3.34%)
Feb 21, 2023	152.86	156.49	149.16	149.39	205,901	-6.07(-3.90%)
Feb 17, 2023	162.20	162.20	152.08	155.46	403,103	-9.67(-5.86%)
Feb 16, 2023	163.24	170.09	161.54	165.13	211,818	-0.67(-0.40%)
Feb 15, 2023	164.45	166.63	161.10	165.80	216,588	-1.65(-0.99%)
Feb 14, 2023	172.14	178.34	165.30	167.45	288,453	-6.44(-3.70%)
Feb 13, 2023	172.25	175.71	167.23	173.89	214,704	+0.87(+0.50%)
Feb 10, 2023	157.90	174.36	157.00	173.02	1,136,027	-0.46(-0.27%)
Feb 09, 2023	186.48	189.00	171.65	173.48	263,412	-14.51(-7.72%)
Feb 08, 2023	177.21	190.90	176.56	187.99	260,402	+11.81(+6.70%)
Feb 07, 2023	170.28	177.63	169.70	176.18	109,184	+5.75(+3.37%)
Feb 06, 2023	169.50	171.60	168.08	170.43	115,338	+0.00(+0.00%)
Feb 03, 2023	167.85	176.12	167.85	170.43	117,620	+1.71(+1.01%)
Feb 02, 2023	174.50	175.13	166.00	168.72	191,397	-7.55(-4.28%)
Feb 01, 2023	177.00	178.70	164.91	176.27	167,135	-1.27(-0.72%)
Jan 31, 2023	172.33	179.83	170.13	177.54	119,528	+6.18(+3.61%)
Jan 30, 2023	171.76	174.26	169.88	171.36	138,510	-3.49(-2.00%)
Jan 27, 2023	176.12	182.06	174.74	174.85	88,635	-1.27(-0.72%)
Jan 26, 2023	180.01	181.98	173.84	176.12	104,465	-2.10(-1.18%)
Jan 25, 2023	174.60	181.42	170.27	178.22	108,231	+3.25(+1.86%)
Jan 24, 2023	177.65	180.34	172.41	174.97	102,012	-4.98(-2.77%)
Jan 23, 2023	179.66	181.20	174.24	179.95	174,094	+2.33(+1.31%)
Jan 20, 2023	176.99	177.90	173.25	177.62	153,732	+3.33(+1.91%)
Jan 19, 2023	168.37	177.00	167.77	174.29	207,523	+4.02(+2.36%)
Jan 18, 2023	174.60	175.33	166.45	170.27	191,873	-2.75(-1.59%)
Jan 17, 2023	173.80	174.23	168.34	173.02	178,989	+4.07(+2.41%)
Jan 13, 2023	166.00	169.37	159.62	168.95	94,039	+1.96(+1.17%)
Jan 12, 2023	164.82	172.75	161.52	166.99	131,897	+5.01(+3.09%)
Jan 11, 2023	163.56	164.21	156.10	161.98	128,901	+0.85(+0.53%)
Jan 10, 2023	157.44	162.06	153.88	161.13	167,678	+7.37(+4.79%)
Jan 09, 2023	157.60	163.20	151.79	153.76	145,919	+1.78(+1.17%)
Jan 06, 2023	154.10	159.00	151.35	151.98	116,405	+1.28(+0.85%)
Jan 05, 2023	150.04	152.84	146.79	150.70	144,493	+2.15(+1.45%)
Jan 04, 2023	140.26	149.51	139.71	148.55	145,966	+6.58(+4.63%)
Jan 03, 2023	153.94	156.42	136.86	141.97	171,206	-12.90(-8.33%)
Dec 30, 2022	156.90	159.15	153.85	154.87	110,019	-2.60(-1.65%)
Dec 29, 2022	149.36	158.53	147.83	157.47	88,914	+8.80(+5.92%)
Dec 28, 2022	156.85	156.85	147.00	148.67	77,146	-8.00(-5.11%)
Dec 27, 2022	158.06	158.06	153.44	156.67	104,474	+0.72(+0.46%)
Dec 23, 2022	148.03	156.38	147.56	155.95	91,914	+10.10(+6.92%)
Dec 22, 2022	152.42	153.09	143.47	145.85	105,832	-7.64(-4.98%)
Dec 21, 2022	156.66	157.97	153.32	153.49	104,246	+0.27(+0.18%)
Dec 20, 2022	144.42	154.19	144.42	153.22	97,980	+7.84(+5.39%)
Dec 19, 2022	144.20	146.88	141.00	145.38	132,015	+4.32(+3.06%)
Dec 16, 2022	140.08	143.18	139.00	141.06	470,931	-4.34(-2.98%)
Dec 15, 2022	144.26	147.60	142.00	145.40	87,696	-1.36(-0.93%)
Dec 14, 2022	148.16	150.07	143.42	146.76	93,890	-0.37(-0.25%)
Dec 13, 2022	145.95	148.30	144.56	147.13	135,274	+6.73(+4.79%)
Dec 12, 2022	133.48	141.26	131.59	140.40	78,431	+8.35(+6.32%)
Dec 09, 2022	134.55	138.33	132.00	132.05	124,237	-3.77(-2.78%)
Dec 08, 2022	144.76	144.76	134.66	135.82	96,000	-2.94(-2.12%)
Dec 07, 2022	143.18	144.50	137.67	138.76	124,369	-4.32(-3.02%)
Dec 06, 2022	144.28	146.00	141.12	143.08	101,737	-1.64(-1.13%)
Dec 05, 2022	156.87	157.40	143.66	144.72	123,227	-11.01(-7.07%)
Dec 02, 2022	152.38	157.30	151.32	155.73	71,293	+0.27(+0.17%)
Dec 01, 2022	159.28	161.78	155.31	155.46	112,514	-2.87(-1.81%)
Nov 30, 2022	154.66	158.33	150.64	158.33	157,146	+7.35(+4.87%)
Nov 29, 2022	151.26	154.00	149.25	150.98	96,156	+3.58(+2.43%)
Nov 28, 2022	148.42	151.40	146.96	147.40	98,015	-6.97(-4.52%)
Nov 25, 2022	156.88	159.29	154.37	154.37	48,122	-2.50(-1.59%)
Nov 23, 2022	157.89	158.54	153.41	156.87	75,878	-6.34(-3.88%)
Nov 22, 2022	159.33	165.21	159.33	163.21	90,745	+6.65(+4.25%)
Nov 21, 2022	165.39	165.39	149.69	156.56	230,738	-13.55(-7.97%)
Nov 18, 2022	166.83	170.45	164.48	170.11	111,923	-0.50(-0.29%)
Nov 17, 2022	168.62	171.51	166.20	170.61	109,110	-3.17(-1.82%)
Nov 16, 2022	176.23	178.55	173.30	173.78	88,024	-4.69(-2.63%)
Nov 15, 2022	174.45	179.94	171.93	178.47	76,387	+5.69(+3.29%)
Nov 14, 2022	176.50	183.50	172.28	172.78	83,997	-4.18(-2.36%)
Nov 11, 2022	175.31	179.36	173.92	176.96	101,471	+6.08(+3.56%)
Nov 10, 2022	168.80	172.47	166.80	170.88	60,686	+6.09(+3.70%)
Nov 09, 2022	172.63	172.63	164.24	164.79	128,582	-13.15(-7.39%)
Nov 08, 2022	178.11	181.78	174.50	177.94	107,817	+0.64(+0.36%)
Nov 07, 2022	172.33	178.18	171.22	177.30	110,721	+6.14(+3.59%)
Nov 04, 2022	177.58	178.47	168.03	171.16	111,586	-2.10(-1.21%)
Nov 03, 2022	162.56	176.29	162.56	173.26	140,082	+7.89(+4.77%)
Nov 02, 2022	172.53		165.04	165.37	182,938	-6.30(-3.67%)
Nov 01, 2022	177.75	178.44	170.52	171.67	164,216	-2.36(-1.36%)
Oct 31, 2022	168.45	179.00	168.45	174.03	171,646	+4.23(+2.49%)
Oct 28, 2022	165.48	171.00	164.49	169.80	201,552	+6.24(+3.82%)
Oct 27, 2022	171.40	175.88	160.74	163.56	235,128	-4.64(-2.76%)
Oct 26, 2022	149.29	175.00	145.00	168.20	415,382	+30.77(+22.39%)
Oct 25, 2022	133.95	138.35	131.90	137.43	145,829	+4.40(+3.31%)
Oct 24, 2022	128.81	133.51	128.03	133.03	118,825	+1.03(+0.78%)
Oct 21, 2022	130.31	134.99	128.14	132.00	163,097	+2.34(+1.80%)
Oct 20, 2022	129.25	130.88	127.74	129.66	93,545	+2.83(+2.23%)
Oct 19, 2022	120.07	127.15	120.07	126.83	126,405	+6.76(+5.63%)
Oct 18, 2022	120.26	123.21	117.36	120.07	100,901	+0.95(+0.80%)
Oct 17, 2022	119.66	122.43	117.73	119.12	79,833	+2.88(+2.48%)
Oct 14, 2022	122.20	124.64	115.98	116.24	90,040	-7.66(-6.18%)
Oct 13, 2022	114.94	124.34	113.13	123.90	122,855	+5.88(+4.98%)
Oct 12, 2022	120.16	120.16	114.57	118.02	111,212	-2.73(-2.26%)
Oct 11, 2022	119.00	124.21	118.07	120.75	113,562	-2.02(-1.65%)
Oct 10, 2022	128.63	131.12	121.73	122.77	125,822	-7.13(-5.49%)
Oct 07, 2022	129.09	132.94	128.38	129.90	132,620	-0.35(-0.27%)
Oct 06, 2022	128.25	131.54	128.25	130.25	115,654	+1.22(+0.95%)
Oct 05, 2022	120.87	129.34	119.47	129.03	160,596	+8.41(+6.97%)
Oct 04, 2022	117.27	120.64	115.06	120.62	187,209	+8.33(+7.42%)
Oct 03, 2022	108.33	113.28	108.00	112.29	243,400	+10.84(+10.69%)
Sep 30, 2022	101.66	104.42	98.88	101.45	225,731	-1.17(-1.14%)
Sep 29, 2022	101.30	102.78	98.00	102.62	115,548	+0.06(+0.06%)
Sep 28, 2022	100.50	103.46	98.71	102.56	199,084	+4.01(+4.07%)
Sep 27, 2022	101.77	104.20	98.06	98.55	181,357	+0.77(+0.79%)
Sep 26, 2022	95.77	99.57	93.78	97.78	242,135	+3.38(+3.58%)
Sep 23, 2022	102.03	103.50	92.66	94.40	262,026	-15.31(-13.95%)
Sep 22, 2022	116.34	118.49	109.23	109.71	165,455	-4.33(-3.80%)
Sep 21, 2022	122.93	122.93	113.75	114.04	150,104	-4.42(-3.73%)
Sep 20, 2022	123.21	125.48	113.86	118.46	182,132	-6.21(-4.98%)
Sep 19, 2022	120.00	125.41	118.32	124.67	104,336	+0.08(+0.06%)
Sep 16, 2022	128.39	128.50	121.66	124.59	291,710	-6.32(-4.83%)
Sep 15, 2022	130.06	132.50	127.62	130.91	105,693	-3.59(-2.67%)
Sep 14, 2022	128.88	134.97	128.88	134.50	131,942	+8.48(+6.73%)
Sep 13, 2022	129.10	132.29	123.57	126.02	133,044	-7.08(-5.32%)
Sep 12, 2022	131.21	133.30	128.39	133.10	115,309	+3.75(+2.90%)
Sep 09, 2022	126.48	129.52	126.36	129.35	103,016	+7.57(+6.22%)
Sep 08, 2022	123.00	123.07	119.40	121.78	101,657	+0.76(+0.63%)
Sep 07, 2022	122.20	125.06	118.59	121.02	155,613	-6.37(-5.00%)
Sep 06, 2022	133.19	134.21	124.47	127.39	127,092	-5.09(-3.84%)
Sep 02, 2022	128.72	134.45	125.94	132.48	123,398	+8.77(+7.09%)

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.

Nabors Industries (NY: NBR )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Nabors Industries (NY: NBR )

Historical Prices

Sections

Services

Follow Us