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 (%)
Sep 29, 2017 369.80 372.29 360.72 366.17 222,586 -2.72(-0.74%)
Sep 28, 2017 375.24 379.78 360.27 368.89 244,576 -3.63(-0.97%)
Sep 27, 2017 364.35 372.52 186,925 -6.81(-1.79%)
Sep 26, 2017 372.52 379.33 367.53 379.33 147,637 +3.18(+0.84%)
Sep 25, 2017 364.35 383.18 363.44 376.15 294,275 +19.51(+5.47%)
Sep 22, 2017 349.83 359.36 349.38 356.64 119,781 +3.63(+1.03%)
Sep 21, 2017 357.55 357.94 348.47 353.01 137,948 -6.35(-1.77%)
Sep 20, 2017 342.57 362.54 340.30 359.36 215,049 +19.96(+5.88%)
Sep 19, 2017 348.02 348.47 336.22 339.40 181,334 -7.26(-2.09%)
Sep 18, 2017 337.13 347.11 337.13 346.66 165,386 +9.07(+2.69%)
Sep 15, 2017 333.95 338.72 328.73 337.58 181,842 +0.91(+0.27%)
Sep 14, 2017 334.40 348.93 332.59 336.67 233,281 +8.62(+2.63%)
Sep 13, 2017 318.98 330.78 314.89 328.05 208,667 +17.24(+5.55%)
Sep 12, 2017 305.37 318.98 301.28 310.81 184,500 +7.71(+2.54%)
Sep 11, 2017 294.48 305.37 292.21 303.10 239,283 +9.98(+3.41%)
Sep 08, 2017 309.30 311.77 289.52 293.12 193,162 -18.88(-6.05%)
Sep 07, 2017 317.39 318.74 306.83 312.00 129,731 -5.84(-1.84%)
Sep 06, 2017 314.69 321.89 313.35 317.84 162,851 +7.64(+2.46%)
Sep 05, 2017 304.80 316.94 301.66 310.20 188,788 +13.04(+4.39%)
Sep 01, 2017 294.01 300.31 289.11 297.16 124,993 +2.70(+0.92%)
Aug 31, 2017 294.91 296.71 289.97 294.46 173,058 +3.60(+1.24%)
Aug 30, 2017 295.81 296.71 288.17 290.87 261,533 -6.74(-2.27%)
Aug 29, 2017 295.81 302.02 293.34 297.61 102,529 -2.25(-0.75%)
Aug 28, 2017 309.30 311.55 293.12 299.86 154,616 -7.64(-2.49%)
Aug 25, 2017 298.96 310.65 298.51 307.50 153,922 +9.89(+3.32%)
Aug 24, 2017 297.61 301.66 294.01 297.61 95,719 -3.15(-1.05%)
Aug 23, 2017 296.26 304.35 292.67 300.76 117,851 +1.80(+0.60%)
Aug 22, 2017 293.12 300.31 291.99 298.96 126,608 +8.09(+2.78%)
Aug 21, 2017 291.32 299.41 290.42 290.87 148,476 -4.50(-1.52%)
Aug 18, 2017 286.82 306.60 285.02 295.36 200,270 +9.89(+3.46%)
Aug 17, 2017 281.88 289.97 278.50 285.47 186,165 +3.60(+1.28%)
Aug 16, 2017 296.71 300.08 277.83 281.88 202,805 -14.84(-5.00%)
Aug 15, 2017 301.21 303.01 288.17 296.71 227,222 -1.80(-0.60%)
Aug 14, 2017 305.25 306.60 290.87 298.51 314,080 -7.19(-2.35%)
Aug 11, 2017 303.90 310.20 302.11 305.70 125,862 -0.45(-0.15%)
Aug 10, 2017 315.59 320.54 303.01 306.15 217,558 -7.64(-2.44%)
Aug 09, 2017 318.74 319.19 311.55 313.80 170,758 -3.15(-0.99%)
Aug 08, 2017 317.84 325.03 313.35 316.94 176,633 +0.00(+0.00%)
Aug 07, 2017 335.82 340.32 313.12 316.94 268,148 -23.38(-6.87%)
Aug 04, 2017 336.27 344.37 330.43 340.32 166,427 +4.94(+1.47%)
Aug 03, 2017 347.06 356.95 330.43 335.37 322,224 -10.34(-2.99%)
Aug 02, 2017 336.27 350.66 327.28 345.71 172,395 +7.64(+2.26%)
Aug 01, 2017 346.16 346.61 332.68 338.07 167,027 -8.54(-2.46%)
Jul 31, 2017 351.56 352.91 337.62 346.61 146,553 -7.64(-2.16%)
Jul 28, 2017 353.81 371.67 351.56 354.26 169,354 +0.45(+0.13%)
Jul 27, 2017 353.81 357.40 344.37 353.81 135,862 -0.45(-0.13%)
Jul 26, 2017 364.60 365.50 350.88 354.26 121,737 -5.40(-1.50%)
Jul 25, 2017 351.11 363.70 349.31 359.65 173,768 +17.53(+5.12%)
Jul 24, 2017 347.51 350.21 337.17 342.12 109,614 -3.60(-1.04%)
Jul 21, 2017 351.56 356.95 336.27 345.71 169,058 -7.19(-2.04%)
Jul 20, 2017 365.05 369.54 349.54 352.91 183,133 -7.64(-2.12%)
Jul 19, 2017 338.52 370.21 338.52 360.55 246,420 +22.03(+6.51%)
Jul 18, 2017 343.92 345.71 334.93 338.52 113,291 -0.45(-0.13%)
Jul 17, 2017 347.96 353.81 337.62 338.97 147,544 -10.79(-3.08%)
Jul 14, 2017 351.56 354.70 344.81 349.76 139,696 -0.90(-0.26%)
Jul 13, 2017 338.97 352.01 337.17 350.66 119,842 +12.59(+3.72%)
Jul 12, 2017 343.92 351.11 329.98 338.07 160,033 +2.70(+0.80%)
Jul 11, 2017 332.68 341.89 326.38 335.37 174,987 +2.70(+0.81%)
Jul 10, 2017 323.24 334.02 321.44 332.68 120,226 +7.64(+2.35%)
Jul 07, 2017 328.63 329.70 311.55 325.03 268,298 -11.69(-3.47%)
Jul 06, 2017 352.91 355.61 336.27 336.72 195,792 -12.14(-3.48%)
Jul 05, 2017 379.88 381.59 346.61 348.86 256,611 -38.66(-9.98%)
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.