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 (%)
Jul 31, 2009 689.54 717.91 681.62 709.98 133,380 +10.43(+1.49%)
Jul 30, 2009 684.95 709.15 683.70 699.55 108,847 +25.03(+3.71%)
Jul 29, 2009 692.46 692.46 661.59 674.53 151,015 -31.70(-4.49%)
Jul 28, 2009 722.50 723.75 683.91 706.23 158,704 -24.19(-3.31%)
Jul 27, 2009 715.41 733.76 709.15 730.42 156,719 +17.94(+2.52%)
Jul 24, 2009 701.22 715.82 686.21 712.49 67 +7.09(+1.01%)
Jul 23, 2009 663.26 707.06 662.01 705.39 198,450 +31.70(+4.71%)
Jul 22, 2009 658.26 698.72 652.83 673.69 326,364 -42.13(-5.89%)
Jul 21, 2009 730.42 739.60 697.89 715.82 200,776 -5.42(-0.75%)
Jul 20, 2009 709.57 724.17 694.55 721.25 193,155 +22.53(+3.22%)
Jul 17, 2009 684.54 702.47 676.61 698.72 121,018 +12.93(+1.89%)
Jul 16, 2009 657.00 689.13 652.00 685.79 108,408 +21.69(+3.27%)
Jul 15, 2009 652.00 668.27 650.75 664.10 159,444 +25.03(+3.92%)
Jul 14, 2009 640.74 647.41 622.80 639.07 160,619 +7.09(+1.12%)
Jul 13, 2009 604.03 632.39 601.94 631.98 203,694 +15.02(+2.43%)
Jul 10, 2009 603.61 620.71 598.19 616.96 125,863 -3.76(-0.60%)
Jul 09, 2009 610.28 636.57 606.53 620.71 184,113 +17.10(+2.83%)
Jul 08, 2009 586.92 604.86 574.83 603.61 245,016 +15.85(+2.70%)
Jul 07, 2009 600.69 604.03 585.26 587.76 143,074 -12.10(-2.02%)
Jul 06, 2009 603.61 604.86 581.92 599.86 206,537 -17.52(-2.84%)
Jul 02, 2009 646.16 659.09 616.54 617.38 132,689 -41.71(-6.33%)
Jul 01, 2009 655.34 681.20 655.34 659.09 209,077 +9.18(+1.41%)
Jun 30, 2009 639.49 661.59 630.31 649.91 257,924 +12.93(+2.03%)
Jun 29, 2009 640.32 647.83 627.80 636.98 208,767 +2.50(+0.39%)
Jun 26, 2009 616.12 639.90 616.12 634.48 133,087 +2.50(+0.40%)
Jun 25, 2009 617.79 636.98 616.12 631.98 157,672 +18.36(+2.99%)
Jun 24, 2009 605.28 634.90 605.28 613.62 168,769 +6.67(+1.10%)
Jun 23, 2009 604.03 621.13 590.68 606.95 149,113 +7.51(+1.25%)
Jun 22, 2009 649.50 649.50 598.19 599.44 211,080 -62.99(-9.51%)
Jun 19, 2009 682.03 688.29 648.66 662.43 231,911 -8.34(-1.24%)
Jun 18, 2009 671.19 694.13 659.92 670.77 125,364 -2.92(-0.43%)
Jun 17, 2009 689.96 697.89 662.85 673.69 212,989 -23.36(-3.35%)
Jun 16, 2009 735.43 747.94 696.22 697.05 177,161 -27.95(-3.85%)
Jun 15, 2009 747.94 748.78 712.07 725.00 157,718 -37.96(-4.98%)
Jun 12, 2009 775.89 778.39 749.20 762.96 129,442 -27.53(-3.48%)
Jun 11, 2009 777.56 803.01 767.55 790.49 187,988 +12.93(+1.66%)
Jun 10, 2009 780.90 785.49 757.96 777.56 158,914 +8.76(+1.14%)
Jun 09, 2009 777.56 785.07 754.62 768.80 129,098 +12.52(+1.65%)
Jun 08, 2009 750.86 764.63 728.75 756.29 153,280 -8.34(-1.09%)
Jun 05, 2009 805.09 820.11 757.96 764.63 183,319 -25.86(-3.27%)
Jun 04, 2009 767.55 793.41 755.03 790.49 155,038 +41.30(+5.51%)
Jun 03, 2009 799.67 823.45 732.09 749.20 167,809 -64.24(-7.90%)
Jun 02, 2009 803.84 825.53 793.83 813.43 187,673 +11.26(+1.40%)
Jun 01, 2009 766.30 812.60 762.13 802.17 214,957 +56.31(+7.55%)
May 29, 2009 755.03 766.72 735.01 745.86 177,803 +3.75(+0.51%)
May 28, 2009 719.58 746.27 697.89 742.10 195,421 +29.62(+4.16%)
May 27, 2009 726.25 742.82 711.24 712.49 154,202 -20.02(-2.73%)
May 26, 2009 694.97 733.76 675.36 732.51 140,746 +31.70(+4.52%)
May 22, 2009 706.65 715.82 687.87 700.81 106,777 +7.51(+1.08%)
May 21, 2009 719.16 723.33 677.86 693.30 145,186 -37.13(-5.08%)
May 20, 2009 727.09 757.54 724.64 730.42 185,288 +14.60(+2.04%)
May 19, 2009 726.25 731.67 702.89 715.82 145,460 -6.67(-0.92%)
May 18, 2009 680.37 724.17 679.95 722.50 192,246 +52.56(+7.85%)
May 15, 2009 706.65 720.00 664.93 669.94 200,088 -41.30(-5.81%)
May 14, 2009 672.02 717.49 659.57 711.23 259,574 +27.11(+3.96%)
May 13, 2009 716.66 725.42 677.47 684.12 223,622 -47.14(-6.45%)
May 12, 2009 739.18 750.86 697.47 731.26 190,933 +2.50(+0.34%)
May 11, 2009 760.46 761.29 707.90 728.75 244,908 -45.89(-5.92%)
May 08, 2009 714.99 781.31 714.99 774.64 265,219 +67.16(+9.49%)
May 07, 2009 758.79 770.05 691.21 707.48 220,616 -37.54(-5.04%)
May 06, 2009 731.26 752.95 724.58 745.02 197,656 +27.11(+3.78%)
May 05, 2009 712.49 722.50 693.71 717.91 187,576 +11.26(+1.59%)
May 04, 2009 704.14 708.73 698.72 706.65 224,196 +26.28(+3.86%)
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.