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 (%)
Jan 31, 2019 147.62 150.99 139.45 142.33 395,698 -5.77(-3.90%)
Jan 30, 2019 143.78 149.55 138.97 148.10 308,271 +6.25(+4.41%)
Jan 29, 2019 137.53 144.26 137.53 141.85 256,848 +4.81(+3.51%)
Jan 28, 2019 137.04 138.01 131.27 137.04 240,409 -2.40(-1.72%)
Jan 25, 2019 140.41 142.81 134.64 139.45 264,746 +2.40(+1.75%)
Jan 24, 2019 129.83 140.41 128.87 137.04 247,194 +6.25(+4.78%)
Jan 23, 2019 138.01 138.49 129.35 130.79 203,888 -3.37(-2.51%)
Jan 22, 2019 142.33 144.74 133.20 134.16 312,753 -12.98(-8.82%)
Jan 18, 2019 140.89 148.10 137.28 147.14 444,847 +8.66(+6.25%)
Jan 17, 2019 130.31 139.45 128.39 138.49 401,033 +5.29(+3.97%)
Jan 16, 2019 140.89 142.81 132.24 133.20 262,655 -7.69(-5.46%)
Jan 15, 2019 138.97 142.81 136.56 140.89 297,416 +5.29(+3.90%)
Jan 14, 2019 132.72 142.33 132.24 135.60 331,610 +0.00(+0.00%)
Jan 11, 2019 141.37 142.33 133.20 135.60 267,277 -7.21(-5.05%)
Jan 10, 2019 140.41 143.29 132.72 142.81 392,628 +0.48(+0.34%)
Jan 09, 2019 128.87 145.22 126.95 142.33 647,537 +15.87(+12.55%)
Jan 08, 2019 133.68 133.68 122.14 126.47 432,501 -1.44(-1.13%)
Jan 07, 2019 117.81 129.35 113.96 127.91 566,105 +12.98(+11.30%)
Jan 04, 2019 117.33 120.21 112.04 114.92 443,331 +2.41(+2.14%)
Jan 03, 2019 106.27 113.48 100.50 112.52 423,857 +7.21(+6.85%)
Jan 02, 2019 93.77 105.79 91.36 105.31 441,258 +9.14(+9.50%)
Dec 31, 2018 97.61 98.58 90.88 96.17 294,798 -0.48(-0.50%)
Dec 28, 2018 93.77 98.58 92.32 96.65 294,175 +4.33(+4.69%)
Dec 27, 2018 94.25 96.17 88.96 92.32 298,109 -6.73(-6.80%)
Dec 26, 2018 93.29 100.50 87.03 99.06 289,016 +8.17(+8.99%)
Dec 24, 2018 94.73 96.65 89.44 90.88 219,637 -4.81(-5.03%)
Dec 21, 2018 100.98 103.38 94.25 95.69 535,068 -4.81(-4.78%)
Dec 20, 2018 103.38 111.08 98.58 100.50 346,148 -4.81(-4.57%)
Dec 19, 2018 112.52 115.89 104.83 105.31 263,095 -6.73(-6.01%)
Dec 18, 2018 115.89 115.89 109.64 112.04 323,946 -3.85(-3.32%)
Dec 17, 2018 122.62 123.10 115.89 115.89 361,882 -6.25(-5.12%)
Dec 14, 2018 125.50 125.50 118.05 122.14 348,218 -6.25(-4.87%)
Dec 13, 2018 134.16 136.08 125.98 128.39 322,904 -8.66(-6.32%)
Dec 12, 2018 138.49 144.26 136.56 137.04 366,062 +1.44(+1.06%)
Dec 11, 2018 133.25 136.54 129.48 135.60 386,387 +5.18(+3.97%)
Dec 10, 2018 143.13 144.55 129.48 130.42 404,190 -15.54(-10.65%)
Dec 07, 2018 149.73 155.14 142.19 145.96 1,798,297 +1.88(+1.31%)
Dec 06, 2018 136.78 148.78 134.19 144.08 645,826 +0.47(+0.33%)
Dec 04, 2018 151.61 153.02 143.13 143.61 375,141 -7.53(-4.98%)
Dec 03, 2018 157.73 159.14 148.78 151.14 366,907 -0.94(-0.62%)
Nov 30, 2018 162.44 163.38 148.78 152.08 467,312 -13.18(-7.98%)
Nov 29, 2018 168.09 173.27 164.79 165.26 388,664 -1.41(-0.85%)
Nov 28, 2018 172.33 174.21 160.09 166.68 783,167 -5.18(-3.01%)
Nov 27, 2018 177.51 180.80 169.03 171.86 457,872 -7.06(-3.95%)
Nov 26, 2018 185.04 188.34 177.03 178.92 338,397 -3.30(-1.81%)
Nov 23, 2018 182.22 185.28 176.56 182.22 143,015 -8.47(-4.44%)
Nov 21, 2018 190.69 190.69 190.69 0 +2.35(+1.25%)
Nov 20, 2018 201.52 202.46 186.92 188.34 326,208 -19.78(-9.50%)
Nov 19, 2018 204.81 213.76 201.99 208.11 342,655 +0.94(+0.45%)
Nov 16, 2018 219.41 219.88 205.29 207.17 360,824 -9.89(-4.56%)
Nov 15, 2018 208.11 220.82 206.70 217.06 346,401 +7.53(+3.60%)
Nov 14, 2018 228.36 232.12 189.28 209.52 1,017,477 -11.77(-5.32%)
Nov 13, 2018 229.77 232.12 219.41 221.29 395,500 -9.89(-4.28%)
Nov 12, 2018 250.01 251.43 230.24 231.18 232,575 -15.54(-6.30%)
Nov 09, 2018 241.07 250.01 232.12 246.72 231,111 +5.65(+2.34%)
Nov 08, 2018 252.84 256.61 239.19 241.07 218,648 -15.54(-6.06%)
Nov 07, 2018 266.50 274.03 250.49 256.61 255,902 -5.18(-1.98%)
Nov 06, 2018 268.85 270.26 258.49 261.79 190,474 -5.65(-2.11%)
Nov 05, 2018 262.73 270.26 259.43 267.44 259,942 +11.30(+4.41%)
Nov 02, 2018 248.13 258.49 245.31 256.14 312,370 +10.36(+4.21%)
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.