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 (%)
Nov 30, 2017 263.17 280.86 263.17 274.06 292,597 +15.43(+5.96%)
Nov 29, 2017 253.19 259.99 249.78 258.63 213,080 +4.54(+1.79%)
Nov 28, 2017 253.64 255.46 249.10 254.09 230,726 +0.45(+0.18%)
Nov 27, 2017 257.72 260.45 252.73 253.64 173,925 -6.81(-2.61%)
Nov 24, 2017 268.61 268.61 259.54 260.45 85,657 -4.08(-1.54%)
Nov 22, 2017 264.98 270.88 263.17 264.53 118,218 +3.63(+1.39%)
Nov 21, 2017 267.71 274.06 256.14 260.90 184,548 -4.99(-1.88%)
Nov 20, 2017 260.90 268.61 259.08 265.89 178,398 +3.18(+1.21%)
Nov 17, 2017 262.26 267.71 257.72 262.71 136,660 +4.99(+1.94%)
Nov 16, 2017 260.90 267.71 256.82 257.72 197,329 -4.54(-1.73%)
Nov 15, 2017 254.09 264.53 250.92 262.26 222,192 +3.18(+1.23%)
Nov 14, 2017 274.06 275.19 257.27 259.08 230,500 -18.60(-6.70%)
Nov 13, 2017 286.76 287.35 274.29 277.69 278,626 -12.70(-4.38%)
Nov 10, 2017 287.22 294.02 281.77 290.39 223,008 +3.18(+1.11%)
Nov 09, 2017 283.13 293.56 282.79 287.22 158,047 +2.72(+0.96%)
Nov 08, 2017 285.40 291.75 279.50 284.49 243,399 +3.63(+1.29%)
Nov 07, 2017 283.59 284.95 274.06 280.86 250,004 -1.81(-0.64%)
Nov 06, 2017 268.61 285.40 265.44 282.68 374,015 +14.97(+5.59%)
Nov 03, 2017 255.91 269.98 252.73 267.71 229,527 +12.71(+4.98%)
Nov 02, 2017 262.71 264.08 251.82 255.00 205,716 -6.81(-2.60%)
Nov 01, 2017 259.54 271.34 254.09 261.81 267,791 +6.35(+2.49%)
Oct 31, 2017 251.37 255.91 249.56 255.46 306,973 +3.63(+1.44%)
Oct 30, 2017 251.82 260.45 249.56 251.82 321,701 +0.00(+0.00%)
Oct 27, 2017 270.43 272.92 241.39 251.82 882,666 -26.77(-9.61%)
Oct 26, 2017 290.85 294.48 272.25 278.60 398,142 -12.25(-4.21%)
Oct 25, 2017 284.49 296.75 256.36 290.85 1,121,334 -0.91(-0.31%)
Oct 24, 2017 293.57 299.92 285.86 291.75 343,329 +0.00(+0.00%)
Oct 23, 2017 305.82 306.73 291.30 291.75 213,247 -12.25(-4.03%)
Oct 20, 2017 311.26 311.72 299.92 304.00 140,573 -7.26(-2.33%)
Oct 19, 2017 315.35 322.15 305.14 311.26 243,013 -9.53(-2.97%)
Oct 18, 2017 333.95 336.22 319.43 320.79 151,481 -11.34(-3.42%)
Oct 17, 2017 328.28 332.14 324.42 332.14 128,291 +1.81(+0.55%)
Oct 16, 2017 338.49 341.21 328.96 330.32 114,990 -3.18(-0.95%)
Oct 13, 2017 335.31 343.93 332.59 333.50 133,393 +4.54(+1.38%)
Oct 12, 2017 331.23 333.73 320.57 328.96 201,981 -6.81(-2.03%)
Oct 11, 2017 341.67 343.93 331.68 335.77 189,519 -4.99(-1.46%)
Oct 10, 2017 354.82 359.36 340.76 340.76 154,189 -7.71(-2.21%)
Oct 09, 2017 343.03 350.74 342.57 348.47 114,376 +5.90(+1.72%)
Oct 06, 2017 348.93 356.64 340.76 342.57 198,469 -19.96(-5.51%)
Oct 05, 2017 353.92 363.90 353.92 362.54 138,761 +8.17(+2.30%)
Oct 04, 2017 354.82 358.91 350.29 354.37 113,515 +0.45(+0.13%)
Oct 03, 2017 357.09 360.72 349.83 353.92 146,435 -5.90(-1.64%)
Oct 02, 2017 358.00 364.81 352.10 359.81 277,508 -6.35(-1.73%)
Sep 29, 2017 369.80 372.29 360.72 366.17 222,586 -2.72(-0.74%)
Sep 28, 2017 375.24 379.78 360.27 368.89 244,576 -3.63(-0.97%)
Sep 27, 2017 364.35 372.52 186,925 -6.81(-1.79%)
Sep 26, 2017 372.52 379.33 367.53 379.33 147,637 +3.18(+0.84%)
Sep 25, 2017 364.35 383.18 363.44 376.15 294,275 +19.51(+5.47%)
Sep 22, 2017 349.83 359.36 349.38 356.64 119,781 +3.63(+1.03%)
Sep 21, 2017 357.55 357.94 348.47 353.01 137,948 -6.35(-1.77%)
Sep 20, 2017 342.57 362.54 340.30 359.36 215,049 +19.96(+5.88%)
Sep 19, 2017 348.02 348.47 336.22 339.40 181,334 -7.26(-2.09%)
Sep 18, 2017 337.13 347.11 337.13 346.66 165,386 +9.07(+2.69%)
Sep 15, 2017 333.95 338.72 328.73 337.58 181,842 +0.91(+0.27%)
Sep 14, 2017 334.40 348.93 332.59 336.67 233,281 +8.62(+2.63%)
Sep 13, 2017 318.98 330.78 314.89 328.05 208,667 +17.24(+5.55%)
Sep 12, 2017 305.37 318.98 301.28 310.81 184,500 +7.71(+2.54%)
Sep 11, 2017 294.48 305.37 292.21 303.10 239,283 +9.98(+3.41%)
Sep 08, 2017 309.30 311.77 289.52 293.12 193,162 -18.88(-6.05%)
Sep 07, 2017 317.39 318.74 306.83 312.00 129,731 -5.84(-1.84%)
Sep 06, 2017 314.69 321.89 313.35 317.84 162,851 +7.64(+2.46%)
Sep 05, 2017 304.80 316.94 301.66 310.20 188,788 +13.04(+4.39%)
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.