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

Nabors Industries (NY: NBR )

78.96 -0.45 (-0.57%)
Streaming Delayed Price Updated: 3:53 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, 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%)
Jun 01, 2018 346.13 350.29 334.58 336.43 362,113 -8.78(-2.54%)
May 31, 2018 348.90 357.22 344.28 345.21 261,269 -8.78(-2.48%)
May 30, 2018 340.58 358.14 340.12 353.99 430,917 +16.64(+4.93%)
May 29, 2018 329.96 339.20 327.18 337.35 220,707 +0.93(+0.27%)
May 25, 2018 336.43 336.43 336.43 0 -24.03(-6.67%)
May 24, 2018 359.07 366.00 355.60 360.46 225,489 -6.01(-1.64%)
May 23, 2018 368.77 375.24 360.92 366.46 294,552 -6.01(-1.61%)
May 22, 2018 384.02 388.64 370.85 372.47 274,715 -11.09(-2.89%)
May 21, 2018 389.11 389.11 380.79 383.56 402,190 -0.46(-0.12%)
May 18, 2018 397.89 401.58 384.02 384.02 294,819 -13.86(-3.48%)
May 17, 2018 391.88 409.67 391.42 397.89 501,791 +10.17(+2.62%)
May 16, 2018 378.02 391.42 376.40 387.72 528,495 +11.55(+3.07%)
May 15, 2018 374.32 378.48 366.46 376.17 322,374 +5.08(+1.37%)
May 14, 2018 366.93 376.17 364.85 371.08 480,175 +6.47(+1.77%)
May 11, 2018 366.00 370.16 362.77 364.62 318,972 -1.39(-0.38%)
May 10, 2018 360.92 368.77 351.21 366.00 1,577,757 -5.08(-1.37%)
May 09, 2018 377.09 390.03 370.62 371.08 192,627 +1.85(+0.50%)
May 08, 2018 363.69 369.70 347.29 369.24 238,791 +4.16(+1.14%)
May 07, 2018 353.99 378.48 352.13 365.08 228,871 +16.64(+4.77%)
May 04, 2018 346.59 353.52 341.97 348.44 177,155 +0.92(+0.27%)
May 03, 2018 349.83 351.44 333.19 347.52 183,616 -1.85(-0.53%)
May 02, 2018 330.88 357.22 329.03 349.37 290,829 +12.48(+3.70%)
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.