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: 4:10 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 (%)
Nov 30, 2011 722.91 751.91 722.91 748.36 159,347 +53.81(+7.75%)
Nov 29, 2011 689.13 704.98 676.19 694.55 139,060 +2.09(+0.30%)
Nov 28, 2011 699.97 709.57 681.20 692.46 190,622 +25.86(+3.88%)
Nov 25, 2011 670.35 689.54 665.77 666.60 77,122 -10.01(-1.48%)
Nov 23, 2011 715.41 720.00 676.61 676.61 187,802 -50.89(-7.00%)
Nov 22, 2011 745.44 754.20 716.66 727.50 160,412 -20.86(-2.79%)
Nov 21, 2011 758.37 761.29 735.85 748.36 158,117 -27.11(-3.50%)
Nov 18, 2011 798.42 804.67 767.97 775.48 175,548 -12.93(-1.64%)
Nov 17, 2011 825.12 832.62 781.32 788.41 223,441 -44.22(-5.31%)
Nov 16, 2011 827.20 863.08 816.15 832.62 225,486 +0.83(+0.10%)
Nov 15, 2011 828.87 843.47 806.76 831.79 191,477 -1.67(-0.20%)
Nov 14, 2011 855.15 859.32 820.11 833.46 160,364 -24.61(-2.87%)
Nov 11, 2011 833.46 876.01 831.37 858.07 201,448 +39.63(+4.84%)
Nov 10, 2011 828.45 838.46 793.83 818.44 202,351 +5.84(+0.72%)
Nov 09, 2011 818.86 829.29 802.17 812.60 276,232 -40.46(-4.74%)
Nov 08, 2011 840.97 860.99 832.62 853.06 248,668 +19.61(+2.35%)
Nov 07, 2011 798.84 839.30 794.25 833.46 226,519 +32.12(+4.01%)
Nov 04, 2011 775.06 807.18 770.47 801.34 164,444 +15.85(+2.02%)
Nov 03, 2011 760.46 788.82 740.85 785.49 194,754 +35.88(+4.79%)
Nov 02, 2011 732.09 751.70 720.00 749.61 207,889 +39.21(+5.52%)
Nov 01, 2011 719.58 735.85 697.47 710.40 363,563 -54.23(-7.09%)
Oct 31, 2011 835.54 835.96 763.79 764.63 415,128 -30.03(-3.78%)
Oct 28, 2011 772.55 798.00 765.05 794.66 177,680 +13.35(+1.71%)
Oct 27, 2011 755.87 797.58 750.86 781.32 349,914 +57.57(+7.95%)
Oct 26, 2011 684.54 732.93 665.56 723.75 379,121 +64.66(+9.81%)
Oct 25, 2011 677.03 679.11 641.58 659.09 245,144 -20.02(-2.95%)
Oct 24, 2011 645.74 681.20 641.53 679.11 320,257 +44.22(+6.96%)
Oct 21, 2011 646.16 653.67 629.47 634.90 162,165 +0.42(+0.07%)
Oct 20, 2011 617.38 637.40 601.52 634.48 147,627 +20.44(+3.33%)
Oct 19, 2011 643.24 648.25 611.12 614.04 149,863 -30.87(-4.79%)
Oct 18, 2011 609.87 649.91 601.52 644.91 137,812 +32.95(+5.39%)
Oct 17, 2011 636.98 638.23 609.87 611.95 149,277 -29.20(-4.55%)
Oct 14, 2011 621.55 643.24 609.45 641.15 152,068 +25.86(+4.20%)
Oct 13, 2011 604.03 617.17 578.58 615.29 208,834 +4.17(+0.68%)
Oct 12, 2011 609.03 631.56 603.19 611.12 210,912 +14.18(+2.38%)
Oct 11, 2011 586.51 608.20 586.51 596.94 160,329 +0.00(+0.00%)
Oct 10, 2011 584.42 636.98 579.00 596.94 310,644 +37.13(+6.63%)
Oct 07, 2011 600.27 603.19 544.79 559.81 202,539 -26.28(-4.48%)
Oct 06, 2011 576.08 586.92 573.16 586.09 279,872 +26.28(+4.69%)
Oct 05, 2011 518.10 560.44 503.50 559.81 320,435 +45.89(+8.93%)
Oct 04, 2011 464.70 515.18 460.95 513.92 249,705 +24.19(+4.94%)
Oct 03, 2011 510.17 515.18 489.31 489.73 210,968 -21.69(-4.24%)
Sep 30, 2011 529.36 531.86 511.42 511.42 281,781 -35.46(-6.48%)
Sep 29, 2011 566.49 569.82 527.69 546.88 231,161 -0.42(-0.08%)
Sep 28, 2011 592.35 593.18 544.38 547.30 252,725 -44.22(-7.48%)
Sep 27, 2011 638.23 646.16 584.42 591.51 288,226 -26.70(-4.32%)
Sep 26, 2011 590.68 619.88 563.15 618.21 224,746 +31.29(+5.33%)
Sep 23, 2011 592.35 605.70 574.41 586.92 247,331 -11.68(-1.95%)
Sep 22, 2011 624.05 624.05 579.83 598.61 280,132 -53.39(-8.19%)
Sep 21, 2011 698.72 702.47 650.33 652.00 179,042 -48.39(-6.91%)
Sep 20, 2011 732.51 741.27 700.39 700.39 145,591 -30.87(-4.22%)
Sep 19, 2011 740.02 740.85 709.98 731.26 141,482 -27.11(-3.58%)
Sep 16, 2011 777.14 782.57 752.12 758.37 114,035 -13.35(-1.73%)
Sep 15, 2011 762.54 772.89 752.95 771.72 128,575 +20.86(+2.78%)
Sep 14, 2011 738.35 765.05 721.66 750.86 158,042 +17.94(+2.45%)
Sep 13, 2011 725.00 740.43 709.15 732.93 153,857 +8.34(+1.15%)
Sep 12, 2011 689.96 725.42 684.95 724.58 233,853 +24.19(+3.45%)
Sep 09, 2011 723.75 730.84 694.55 700.39 159,735 -40.05(-5.41%)
Sep 08, 2011 752.53 767.13 735.01 740.43 114,870 -20.44(-2.69%)
Sep 07, 2011 732.51 761.29 727.50 760.88 110,154 +45.05(+6.29%)
Sep 06, 2011 701.22 718.33 694.55 715.82 129,000 -17.52(-2.39%)
Sep 02, 2011 748.78 752.12 722.91 733.34 118,801 -33.79(-4.40%)
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.