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: 6:30 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 (%)
Dec 31, 2015 357.82 370.00 370.00 370.00 90,765 +9.13(+2.53%)
Dec 30, 2015 356.52 370.87 355.65 360.87 95,420 -8.69(-2.35%)
Dec 29, 2015 374.78 379.56 361.74 369.56 107,194 +6.09(+1.67%)
Dec 28, 2015 375.65 382.17 362.61 363.48 157,903 -22.17(-5.75%)
Dec 24, 2015 383.48 385.65 385.65 385.65 71,604 +0.44(+0.11%)
Dec 23, 2015 370.43 385.21 364.35 385.21 174,739 +27.39(+7.65%)
Dec 22, 2015 337.39 360.87 336.52 357.82 120,080 +21.74(+6.47%)
Dec 21, 2015 347.82 358.69 324.78 336.08 210,089 -6.09(-1.78%)
Dec 18, 2015 363.91 365.65 340.87 342.17 313,408 -23.04(-6.31%)
Dec 17, 2015 386.08 388.26 363.48 365.21 187,238 -21.74(-5.62%)
Dec 16, 2015 384.78 396.95 380.43 386.95 138,310 -6.96(-1.77%)
Dec 15, 2015 384.78 400.43 382.61 393.91 153,466 +18.70(+4.98%)
Dec 14, 2015 374.35 383.91 363.91 375.21 189,132 -2.61(-0.69%)
Dec 11, 2015 400.43 400.43 376.95 377.82 170,882 -22.61(-5.65%)
Dec 10, 2015 387.82 406.08 385.21 400.43 185,165 +8.70(+2.22%)
Dec 09, 2015 390.43 405.65 378.74 391.74 161,136 +4.78(+1.24%)
Dec 08, 2015 383.04 398.26 379.35 386.95 136,164 -6.52(-1.66%)
Dec 07, 2015 402.98 405.57 384.19 393.48 162,389 -21.16(-5.10%)
Dec 04, 2015 427.60 429.76 407.30 414.64 166,417 -19.44(-4.48%)
Dec 03, 2015 434.51 440.99 425.87 434.07 149,551 +5.62(+1.31%)
Dec 02, 2015 438.83 450.49 427.17 428.46 141,597 -19.44(-4.34%)
Dec 01, 2015 434.51 449.19 429.76 447.90 154,524 +11.23(+2.57%)
Nov 30, 2015 447.46 468.20 431.48 436.67 509,152 -5.62(-1.27%)
Nov 27, 2015 439.26 445.74 432.39 442.28 88,304 -6.05(-1.35%)
Nov 25, 2015 436.24 448.33 448.33 448.33 180,602 +4.75(+1.07%)
Nov 24, 2015 413.77 447.03 413.77 443.58 242,236 +35.42(+8.68%)
Nov 23, 2015 384.40 410.32 382.68 408.16 231,454 +20.30(+5.23%)
Nov 20, 2015 387.86 390.02 372.31 387.86 177,123 -0.43(-0.11%)
Nov 19, 2015 413.34 416.37 386.56 388.29 222,604 -30.23(-7.22%)
Nov 18, 2015 410.32 427.17 404.70 418.53 183,794 +16.41(+4.08%)
Nov 17, 2015 414.21 417.23 400.82 402.11 143,521 -15.12(-3.62%)
Nov 16, 2015 397.36 418.53 395.20 417.23 132,880 +17.71(+4.43%)
Nov 13, 2015 395.20 409.02 384.40 399.52 230,187 +1.30(+0.33%)
Nov 12, 2015 404.70 423.71 394.77 398.23 188,287 -15.98(-3.86%)
Nov 11, 2015 440.12 440.12 410.75 414.21 170,565 -25.48(-5.80%)
Nov 10, 2015 435.80 445.31 431.48 439.69 132,388 +1.30(+0.30%)
Nov 09, 2015 448.33 453.94 429.76 438.39 163,663 -9.07(-2.03%)
Nov 06, 2015 450.49 460.85 444.87 447.46 175,968 -10.80(-2.36%)
Nov 05, 2015 472.52 483.31 455.24 458.26 122,337 -20.73(-4.33%)
Nov 04, 2015 478.56 484.18 471.65 478.99 162,098 +1.73(+0.36%)
Nov 03, 2015 456.10 483.53 454.81 477.27 194,361 +26.35(+5.84%)
Nov 02, 2015 427.60 451.14 424.57 450.92 139,613 +17.28(+3.98%)
Oct 30, 2015 428.03 437.10 409.89 433.64 158,796 +9.07(+2.14%)
Oct 29, 2015 442.28 457.83 422.41 424.57 210,814 -22.46(-5.02%)
Oct 28, 2015 440.99 459.03 421.55 447.03 226,880 +18.57(+4.33%)
Oct 27, 2015 433.64 447.03 427.60 428.46 158,597 -15.98(-3.60%)
Oct 26, 2015 451.35 454.38 439.26 444.44 120,930 -10.37(-2.28%)
Oct 23, 2015 450.49 462.58 441.42 454.81 125,408 -0.43(-0.09%)
Oct 22, 2015 447.90 467.33 447.03 455.24 162,006 +14.69(+3.33%)
Oct 21, 2015 452.65 458.26 439.69 440.55 119,836 -17.28(-3.77%)
Oct 20, 2015 434.94 461.29 428.03 457.83 239,444 +22.46(+5.16%)
Oct 19, 2015 443.14 455.24 428.46 435.37 218,214 -23.75(-5.17%)
Oct 16, 2015 491.52 491.95 448.33 459.13 155,041 -29.37(-6.01%)
Oct 15, 2015 486.34 488.50 470.57 488.50 153,498 -2.16(-0.44%)
Oct 14, 2015 478.13 491.09 470.36 490.66 124,240 +14.69(+3.09%)
Oct 13, 2015 474.24 493.25 471.22 475.97 122,616 -5.62(-1.17%)
Oct 12, 2015 519.16 520.46 475.97 481.59 165,393 -35.85(-6.93%)
Oct 09, 2015 524.78 532.55 511.82 517.43 127,970 -4.32(-0.83%)
Oct 08, 2015 504.05 525.21 490.44 521.75 199,221 +10.37(+2.03%)
Oct 07, 2015 513.55 529.96 491.09 511.39 276,511 +6.91(+1.37%)
Oct 06, 2015 453.08 506.64 445.74 504.48 242,030 +56.58(+12.63%)
Oct 05, 2015 428.46 453.51 425.00 447.90 189,359 +28.51(+6.80%)
Oct 02, 2015 393.04 419.82 388.72 419.39 192,261 +19.00(+4.75%)
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.