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 (%)
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%)
Jul 03, 2017 369.09 391.12 367.29 387.52 117,340 +21.58(+5.90%)
Jun 30, 2017 369.09 371.79 357.85 365.94 165,226 +0.00(+0.00%)
Jun 29, 2017 367.29 379.88 365.05 365.94 155,382 +0.45(+0.12%)
Jun 28, 2017 361.00 372.48 361.00 365.50 227,382 +4.50(+1.25%)
Jun 27, 2017 355.61 364.82 351.11 361.00 222,936 +4.50(+1.26%)
Jun 26, 2017 355.61 365.94 349.76 356.50 161,939 +2.70(+0.76%)
Jun 23, 2017 344.37 354.26 342.57 353.81 227,450 +10.34(+3.01%)
Jun 22, 2017 334.93 345.26 332.77 343.47 164,982 +9.89(+2.96%)
Jun 21, 2017 354.70 354.70 321.89 333.58 333,034 -24.28(-6.78%)
Jun 20, 2017 363.25 366.17 352.46 357.85 240,556 -13.49(-3.63%)
Jun 19, 2017 368.64 378.76 364.82 371.34 121,690 +4.50(+1.23%)
Jun 16, 2017 366.84 369.06 357.85 366.84 211,605 +0.45(+0.12%)
Jun 15, 2017 374.04 385.73 364.15 366.39 224,369 -16.63(-4.34%)
Jun 14, 2017 400.56 401.91 375.61 383.03 200,763 -21.13(-5.23%)
Jun 13, 2017 387.97 407.30 384.87 404.16 180,894 +16.63(+4.29%)
Jun 12, 2017 378.98 392.02 377.63 387.52 272,338 +15.29(+4.11%)
Jun 09, 2017 357.96 383.84 352.60 372.24 236,645 +14.73(+4.12%)
Jun 08, 2017 366.44 371.79 354.83 357.51 208,777 -3.57(-0.99%)
Jun 07, 2017 387.41 393.22 354.83 361.08 268,442 -33.48(-8.48%)
Jun 06, 2017 391.88 397.23 377.15 394.56 141,285 +1.34(+0.34%)
Jun 05, 2017 389.64 395.89 383.40 393.22 114,441 +0.89(+0.23%)
Jun 02, 2017 392.77 397.68 382.95 392.32 181,801 -2.23(-0.57%)
Jun 01, 2017 392.32 403.93 387.41 394.56 221,643 +1.79(+0.45%)
May 31, 2017 365.99 396.56 357.51 392.77 441,005 +20.98(+5.64%)
May 30, 2017 388.75 395.45 365.10 371.79 330,303 -18.75(-4.80%)
May 26, 2017 398.13 401.25 384.74 390.54 430,454 -8.03(-2.02%)
May 25, 2017 440.97 448.56 396.79 398.57 455,034 -41.95(-9.52%)
May 24, 2017 450.35 459.72 435.17 440.53 272,252 -9.37(-2.08%)
May 23, 2017 454.36 459.72 449.01 449.90 185,007 -10.71(-2.33%)
May 22, 2017 475.79 479.80 456.60 460.61 213,096 -8.93(-1.90%)
May 19, 2017 444.54 471.32 441.87 469.54 228,335 +30.80(+7.02%)
May 18, 2017 425.80 441.42 414.19 438.74 168,168 +7.59(+1.76%)
May 17, 2017 451.24 448.11 429.37 431.15 193,021 -20.08(-4.45%)
May 16, 2017 452.58 458.38 442.98 451.24 139,092 +3.12(+0.70%)
May 15, 2017 446.77 458.83 441.42 448.11 234,384 +19.64(+4.58%)
May 12, 2017 440.53 441.87 424.68 428.48 162,471 -12.05(-2.74%)
May 11, 2017 467.75 467.75 437.63 440.53 222,344 -14.73(-3.24%)
May 10, 2017 449.01 464.63 444.80 455.26 269,378 +12.50(+2.82%)
May 09, 2017 447.22 449.01 432.49 442.76 189,046 +5.36(+1.22%)
May 08, 2017 450.79 452.58 433.38 437.40 214,382 -16.96(-3.73%)
May 05, 2017 424.01 455.26 421.33 454.36 231,076 +31.24(+7.38%)
May 04, 2017 437.85 439.19 416.87 423.12 239,156 -22.76(-5.11%)
May 03, 2017 443.65 449.01 430.71 445.88 234,918 +0.45(+0.10%)
May 02, 2017 452.58 462.84 439.19 445.44 192,048 -7.14(-1.58%)
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.