Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nabors Industries (NY: NBR )

74.10 -1.14 (-1.52%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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 (%)
Aug 31, 2018 287.51 287.51 287.51 0 -5.59(-1.91%)
Aug 30, 2018 294.04 296.37 289.38 293.10 149,954 -1.40(-0.47%)
Aug 29, 2018 290.77 295.43 290.77 294.50 141,082 +4.66(+1.61%)
Aug 28, 2018 298.70 301.49 289.38 289.84 229,167 -7.46(-2.51%)
Aug 27, 2018 301.96 304.75 296.83 297.30 109,388 -3.73(-1.24%)
Aug 24, 2018 307.08 308.48 297.30 301.03 143,663 -1.86(-0.62%)
Aug 23, 2018 298.70 306.85 296.13 302.89 169,499 +2.33(+0.78%)
Aug 22, 2018 294.97 303.36 292.64 300.56 203,489 +10.72(+3.70%)
Aug 21, 2018 288.91 295.43 288.44 289.84 175,896 +6.06(+2.13%)
Aug 20, 2018 278.66 290.77 276.56 283.79 218,321 +4.66(+1.67%)
Aug 17, 2018 273.53 279.59 269.34 279.12 175,771 +8.39(+3.10%)
Aug 16, 2018 279.59 281.92 268.41 270.74 255,747 -6.06(-2.19%)
Aug 15, 2018 292.17 294.50 275.40 276.80 326,234 -20.04(-6.75%)
Aug 14, 2018 300.56 305.22 295.90 296.83 139,609 +0.93(+0.31%)
Aug 13, 2018 299.16 305.22 295.43 295.90 177,302 -5.59(-1.85%)
Aug 10, 2018 293.10 304.75 288.91 301.49 196,079 +9.32(+3.19%)
Aug 09, 2018 300.56 301.96 291.24 292.17 191,312 -9.79(-3.24%)
Aug 08, 2018 299.63 304.29 296.37 301.96 175,919 -0.47(-0.15%)
Aug 07, 2018 307.55 314.54 301.03 302.42 148,847 -1.40(-0.46%)
Aug 06, 2018 316.40 318.73 302.66 303.82 180,236 -8.85(-2.83%)
Aug 03, 2018 308.02 319.20 308.02 312.68 346,013 +4.19(+1.36%)
Aug 02, 2018 291.24 311.74 290.31 308.48 353,032 +11.65(+3.92%)
Aug 01, 2018 274.93 301.96 274.93 296.83 529,844 +18.17(+6.52%)
Jul 31, 2018 281.45 281.92 272.13 278.66 192,318 -5.13(-1.81%)
Jul 30, 2018 284.72 288.91 282.39 283.79 132,072 +3.73(+1.33%)
Jul 27, 2018 280.99 289.84 279.59 280.06 173,284 -1.40(-0.50%)
Jul 26, 2018 275.40 282.85 270.04 281.45 194,675 +5.59(+2.03%)
Jul 25, 2018 274.46 278.66 269.34 275.86 206,408 +4.19(+1.54%)
Jul 24, 2018 267.94 274.46 264.21 271.67 261,135 +6.06(+2.28%)
Jul 23, 2018 276.33 276.33 264.21 265.61 268,141 -9.79(-3.55%)
Jul 20, 2018 280.06 280.52 268.41 275.40 319,641 -4.19(-1.50%)
Jul 19, 2018 277.26 283.32 274.93 279.59 267,948 -0.47(-0.17%)
Jul 18, 2018 282.85 284.72 273.07 280.06 252,239 -5.13(-1.80%)
Jul 17, 2018 278.19 287.75 270.27 285.18 390,845 +4.19(+1.49%)
Jul 16, 2018 277.73 281.45 267.48 280.99 348,339 -1.86(-0.66%)
Jul 13, 2018 294.50 295.43 282.85 282.85 330,213 -11.65(-3.96%)
Jul 12, 2018 306.62 307.55 292.64 294.50 284,602 -5.59(-1.86%)
Jul 11, 2018 307.08 311.28 294.74 300.09 240,975 -13.05(-4.17%)
Jul 10, 2018 312.21 318.73 306.62 313.14 186,662 +5.13(+1.66%)
Jul 09, 2018 294.97 313.38 294.97 308.02 248,539 +14.91(+5.09%)
Jul 06, 2018 284.25 294.50 279.12 293.10 151,743 +7.45(+2.61%)
Jul 05, 2018 295.90 296.60 284.25 285.65 200,142 -7.92(-2.70%)
Jul 03, 2018 293.57 293.57 293.57 0 +4.19(+1.45%)
Jul 02, 2018 296.83 297.76 282.08 289.38 249,757 -9.32(-3.12%)
Jun 29, 2018 305.22 307.55 298.23 298.70 259,569 +0.47(+0.16%)
Jun 28, 2018 298.70 302.66 293.57 298.23 195,977 -1.86(-0.62%)
Jun 27, 2018 300.09 317.34 299.16 300.09 260,430 +5.59(+1.90%)
Jun 26, 2018 288.91 297.76 281.92 294.50 341,824 +5.59(+1.94%)
Jun 25, 2018 305.22 306.15 285.65 288.91 338,658 -15.38(-5.05%)
Jun 22, 2018 304.29 315.89 302.89 304.29 344,221 +13.51(+4.65%)
Jun 21, 2018 295.43 298.23 288.44 290.77 187,086 -8.85(-2.95%)
Jun 20, 2018 295.90 303.36 292.64 299.63 404,899 +5.59(+1.90%)
Jun 19, 2018 287.05 294.97 283.79 294.04 348,477 +3.26(+1.12%)
Jun 18, 2018 298.70 305.69 289.84 290.77 323,037 -8.85(-2.95%)
Jun 15, 2018 325.72 295.90 299.63 442,825 -26.10(-8.01%)
Jun 14, 2018 336.91 337.37 323.86 325.72 252,726 -6.52(-1.96%)
Jun 13, 2018 332.25 338.77 331.31 332.25 241,610 -1.40(-0.42%)
Jun 12, 2018 338.31 341.10 330.85 333.64 300,521 -4.66(-1.38%)
Jun 11, 2018 333.64 340.63 329.45 338.31 207,772 +3.73(+1.11%)
Jun 08, 2018 348.44 354.45 331.80 334.58 316,059 -15.71(-4.49%)
Jun 07, 2018 337.81 350.52 336.89 350.29 304,942 +15.25(+4.55%)
Jun 06, 2018 334.12 335.04 337,887 -2.31(-0.69%)
Jun 05, 2018 335.04 342.66 329.96 337.35 315,654 -0.46(-0.14%)
Jun 04, 2018 338.27 339.66 331.57 337.81 212,361 +1.39(+0.41%)
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.