Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	77.00	77.20	71.90	72.03	234,098	-6.04(-7.74%)
Apr 29, 2024	77.42	78.13	75.82	78.07	137,940	+0.87(+1.13%)
Apr 26, 2024	75.12	78.50	74.94	77.20	168,015	+0.96(+1.26%)
Apr 25, 2024	81.00	82.84	74.11	76.24	555,555	-3.89(-4.85%)
Apr 24, 2024	80.30	80.53	78.03	80.13	322,722	-0.52(-0.64%)
Apr 23, 2024	75.72	80.87	75.38	80.65	370,809	+4.65(+6.12%)
Apr 22, 2024	75.82	77.07	74.03	76.00	201,624	-0.53(-0.69%)
Apr 19, 2024	76.43	78.21	75.68	76.53	207,322	-0.51(-0.66%)
Apr 18, 2024	75.63	77.09	74.91	77.04	301,945	+1.94(+2.58%)
Apr 17, 2024	74.50	76.85	73.21	75.10	239,058	+0.20(+0.27%)
Apr 16, 2024	77.64	77.64	74.34	74.90	318,855	-3.34(-4.27%)
Apr 15, 2024	80.00	81.00	77.63	78.24	173,254	-1.15(-1.45%)
Apr 12, 2024	82.07	83.58	78.98	79.39	252,273	-1.99(-2.45%)
Apr 11, 2024	84.31	84.31	80.10	81.38	284,105	-2.62(-3.12%)
Apr 10, 2024	84.00	85.10	82.30	84.00	215,019	-1.20(-1.41%)
Apr 09, 2024	87.96	88.90	84.14	85.20	247,984	-2.99(-3.39%)
Apr 08, 2024	90.00	90.50	87.22	88.19	157,063	-1.33(-1.49%)
Apr 05, 2024	87.02	90.08	86.24	89.52	187,830	+2.42(+2.78%)
Apr 04, 2024	90.50	91.00	86.65	87.10	322,985	-3.24(-3.59%)
Apr 03, 2024	88.68	91.91	88.00	90.34	187,912	+2.24(+2.54%)
Apr 02, 2024	87.92	88.68	85.96	88.10	180,938	+0.94(+1.08%)
Apr 01, 2024	87.08	87.55	85.44	87.16	136,084	+1.03(+1.20%)
Mar 28, 2024	89.04	86.12	86.12	86.13	222,564	-1.83(-2.08%)
Mar 27, 2024	85.11	88.00	84.87	87.96	164,030	+3.24(+3.82%)
Mar 26, 2024	88.44	91.00	84.06	84.72	257,908	-3.34(-3.79%)
Mar 25, 2024	87.15	90.52	87.15	88.06	140,994	+1.44(+1.66%)
Mar 22, 2024	88.83	89.06	86.57	86.62	132,992	-2.13(-2.40%)
Mar 21, 2024	88.57	89.49	86.69	88.75	202,875	+0.20(+0.23%)
Mar 20, 2024	89.30	90.23	86.86	88.55	254,285	-2.00(-2.21%)
Mar 19, 2024	88.20	90.64	86.99	90.55	278,048	+1.95(+2.20%)
Mar 18, 2024	89.32	90.00	88.00	88.60	242,264	-1.00(-1.12%)
Mar 15, 2024	87.75	91.36	87.75	89.60	343,571	+1.05(+1.19%)
Mar 14, 2024	86.94	88.77	84.46	88.55	245,192	+2.58(+3.00%)
Mar 13, 2024	83.71	86.61	82.42	85.97	275,825	+3.37(+4.08%)
Mar 12, 2024	84.46	84.53	81.35	82.60	207,017	-1.85(-2.19%)
Mar 11, 2024	81.92	84.69	81.39	84.45	178,478	+1.77(+2.14%)
Mar 08, 2024	85.08	86.00	81.42	82.68	287,341	-2.18(-2.57%)
Mar 07, 2024	81.29	85.37	81.29	84.86	187,121	+3.68(+4.53%)
Mar 06, 2024	82.41	84.54	80.90	81.18	168,174	+0.49(+0.61%)
Mar 05, 2024	80.00	82.56	79.94	80.69	117,803	-0.30(-0.37%)
Mar 04, 2024	81.69	82.39	80.44	80.99	236,768	-0.64(-0.78%)
Mar 01, 2024	79.70	82.19	78.91	81.63	186,182	+3.26(+4.16%)
Feb 29, 2024	78.66	80.80	77.38	78.37	202,024	+0.27(+0.35%)
Feb 28, 2024	78.21	80.39	77.93	78.10	142,347	-1.16(-1.46%)
Feb 27, 2024	79.42	80.40	78.50	79.26	204,630	+0.57(+0.72%)
Feb 26, 2024	78.24	82.04	78.00	78.69	185,713	-0.49(-0.62%)
Feb 23, 2024	80.22	81.59	78.47	79.18	196,398	-3.12(-3.79%)
Feb 22, 2024	80.31	82.81	80.08	82.30	170,529	+1.13(+1.39%)
Feb 21, 2024	83.96	85.11	80.63	81.17	183,094	-1.81(-2.18%)
Feb 20, 2024	84.77	85.18	81.78	82.98	207,836	-2.20(-2.58%)
Feb 16, 2024	82.81	86.81	81.40	85.18	223,671	+2.37(+2.86%)
Feb 15, 2024	77.35	83.74	77.35	82.81	345,253	+5.96(+7.76%)
Feb 14, 2024	76.50	77.78	75.43	76.85	209,622	+1.07(+1.41%)
Feb 13, 2024	77.80	78.72	73.83	75.78	394,534	-3.13(-3.97%)
Feb 12, 2024	79.88	81.44	78.22	78.91	270,384	-0.27(-0.34%)
Feb 09, 2024	80.00	80.28	77.83	79.18	205,025	-1.26(-1.57%)
Feb 08, 2024	80.52	83.58	79.58	80.44	315,720	+0.12(+0.15%)
Feb 07, 2024	81.79	84.45	76.00	80.32	721,985	-0.96(-1.18%)
Feb 06, 2024	77.20	81.97	76.96	81.28	361,593	+4.69(+6.12%)
Feb 05, 2024	77.68	78.06	74.90	76.59	335,693	-1.48(-1.90%)
Feb 02, 2024	80.53	81.61	78.05	78.07	207,888	-4.42(-5.36%)
Feb 01, 2024	85.08	85.71	81.30	82.49	259,980	-2.09(-2.47%)
Jan 31, 2024	87.85	87.85	83.61	84.58	245,520	-2.77(-3.17%)
Jan 30, 2024	86.26	90.68	83.94	87.35	584,247	-1.55(-1.74%)
Jan 29, 2024	86.80	89.40	85.04	88.90	214,830	+1.48(+1.69%)
Jan 26, 2024	85.58	88.40	85.42	87.42	249,272	+2.17(+2.55%)
Jan 25, 2024	85.54	85.59	82.30	85.25	178,512	+1.39(+1.66%)
Jan 24, 2024	81.01	83.88	80.53	83.86	234,846	+4.08(+5.11%)
Jan 23, 2024	78.50	80.74	78.41	79.78	198,495	+1.29(+1.64%)
Jan 22, 2024	75.52	78.81	75.52	78.49	160,308	+2.28(+2.99%)
Jan 19, 2024	75.00	77.28	74.95	76.21	234,098	+1.79(+2.41%)
Jan 18, 2024	73.51	74.61	72.84	74.42	173,947	+0.79(+1.07%)
Jan 17, 2024	72.39	75.11	71.42	73.63	237,805	-0.67(-0.90%)
Jan 16, 2024	75.12	75.50	73.88	74.30	316,626	-2.24(-2.93%)
Jan 12, 2024	77.29	78.00	74.76	76.54	200,754	+1.51(+2.01%)
Jan 11, 2024	76.57	76.57	74.54	75.03	256,000	-0.90(-1.19%)
Jan 10, 2024	76.01	76.24	75.12	75.93	114,685	-0.62(-0.81%)
Jan 09, 2024	78.54	78.54	75.70	76.55	262,828	-2.40(-3.04%)
Jan 08, 2024	77.71	79.41	76.41	78.95	333,963	-2.49(-3.06%)
Jan 05, 2024	79.14	81.68	78.39	81.44	275,549	+2.68(+3.40%)
Jan 04, 2024	82.24	84.92	78.60	78.76	496,121	-2.96(-3.62%)
Jan 03, 2024	80.28	84.86	79.64	81.72	485,585	+0.86(+1.06%)
Jan 02, 2024	82.46	84.00	80.51	80.86	172,240	-0.77(-0.94%)
Dec 29, 2023	82.78	83.11	81.14	81.63	144,243	-0.87(-1.05%)
Dec 28, 2023	84.93	85.33	82.20	82.50	168,765	-2.72(-3.19%)
Dec 27, 2023	85.65	86.56	84.94	85.22	106,210	-1.05(-1.22%)
Dec 26, 2023	85.92	87.38	84.50	86.27	146,375	+2.24(+2.67%)
Dec 22, 2023	86.07	87.45	84.01	84.03	199,673	-1.35(-1.58%)
Dec 21, 2023	85.00	85.62	84.26	85.38	131,095	+0.76(+0.90%)
Dec 20, 2023	87.79	88.86	84.21	84.62	212,300	-2.87(-3.28%)
Dec 19, 2023	86.35	88.07	86.35	87.49	236,989	+2.23(+2.62%)
Dec 18, 2023	87.74	88.94	85.06	85.26	221,614	-0.05(-0.06%)
Dec 15, 2023	89.14	89.28	83.79	85.31	595,060	-3.25(-3.67%)
Dec 14, 2023	82.11	88.66	82.01	88.56	561,886	+8.52(+10.64%)
Dec 13, 2023	76.81	80.27	75.68	80.04	289,343	+3.12(+4.06%)
Dec 12, 2023	77.08	78.44	75.64	76.92	302,490	-1.93(-2.45%)
Dec 11, 2023	79.93	81.79	77.79	78.85	206,499	-0.70(-0.88%)
Dec 08, 2023	80.66	82.27	79.15	79.55	302,856	-0.31(-0.39%)
Dec 07, 2023	80.00	81.42	78.97	79.86	286,773	+0.66(+0.83%)
Dec 06, 2023	82.71	84.58	79.08	79.20	343,880	-4.24(-5.08%)
Dec 05, 2023	87.86	87.86	83.10	83.44	252,582	-4.02(-4.60%)
Dec 04, 2023	86.16	88.34	85.50	87.46	253,385	+0.15(+0.17%)
Dec 01, 2023	86.35	90.53	85.13	87.31	547,381	+0.49(+0.56%)
Nov 30, 2023	89.81	93.10	86.61	86.82	319,605	-1.46(-1.65%)
Nov 29, 2023	90.42	90.92	87.93	88.28	214,845	-1.19(-1.33%)
Nov 28, 2023	90.00	90.07	87.50	89.47	375,341	-0.28(-0.31%)
Nov 27, 2023	92.00	93.27	89.68	89.75	309,585	-3.45(-3.70%)
Nov 24, 2023	92.62	95.37	92.56	93.20	70,798	+0.64(+0.69%)
Nov 22, 2023	90.78	93.97	89.41	92.56	332,686	-0.55(-0.59%)
Nov 21, 2023	94.00	94.02	92.00	93.11	286,192	-1.84(-1.94%)
Nov 20, 2023	95.29	96.67	93.88	94.95	160,798	+1.55(+1.66%)
Nov 17, 2023	90.96	94.17	89.96	93.40	261,347	+4.10(+4.59%)
Nov 16, 2023	92.65	93.63	88.58	89.30	282,817	-5.14(-5.44%)
Nov 15, 2023	95.32	97.90	94.28	94.44	326,504	-1.22(-1.28%)
Nov 14, 2023	93.59	96.18	93.34	95.66	267,848	+3.50(+3.80%)
Nov 13, 2023	89.31	92.23	87.16	92.16	204,434	+2.83(+3.17%)
Nov 10, 2023	89.40	90.03	88.27	89.33	296,003	+1.02(+1.16%)
Nov 09, 2023	90.49	91.89	88.20	88.31	381,949	-0.43(-0.48%)
Nov 08, 2023	90.33	93.40	88.17	88.74	327,334	-2.25(-2.47%)
Nov 07, 2023	94.47	95.40	90.35	90.99	340,076	-5.78(-5.97%)
Nov 06, 2023	101.65	101.65	96.39	96.77	247,111	-4.06(-4.03%)
Nov 03, 2023	100.37	102.73	100.00	100.83	219,650	+1.88(+1.90%)
Nov 02, 2023	96.82	99.20	94.81	98.95	374,483	+3.51(+3.68%)
Nov 01, 2023	98.14	99.29	93.59	95.44	282,409	-2.20(-2.25%)
Oct 31, 2023	100.00	101.16	96.02	97.64	180,121	-1.67(-1.68%)
Oct 30, 2023	103.42	105.49	97.64	99.31	453,329	-3.52(-3.42%)
Oct 27, 2023	106.00	107.09	101.79	102.83	346,672	-3.63(-3.41%)
Oct 26, 2023	108.71	109.29	98.55	106.46	689,153	-7.05(-6.21%)
Oct 25, 2023	114.64	115.23	111.56	113.51	180,696	-1.15(-1.00%)
Oct 24, 2023	116.30	116.30	113.31	114.66	198,311	-0.86(-0.74%)
Oct 23, 2023	117.51	118.00	114.18	115.52	215,126	-3.32(-2.79%)
Oct 20, 2023	123.23	123.94	116.83	118.84	261,049	-4.74(-3.84%)
Oct 19, 2023	123.37	125.86	121.56	123.58	263,675	-1.66(-1.33%)
Oct 18, 2023	127.29	127.56	123.11	125.24	225,208	-0.74(-0.59%)
Oct 17, 2023	122.61	127.31	121.00	125.98	207,212	+7.22(+6.08%)
Oct 16, 2023	119.39	120.25	117.09	118.76	185,860	+0.41(+0.35%)
Oct 13, 2023	119.00	119.89	116.29	118.35	209,342	+2.87(+2.49%)
Oct 12, 2023	118.14	118.97	113.48	115.48	114,897	-1.10(-0.94%)
Oct 11, 2023	113.25	116.89	112.30	116.58	156,838	+2.31(+2.02%)
Oct 10, 2023	112.59	115.34	112.59	114.27	143,970	+1.39(+1.23%)
Oct 09, 2023	109.97	113.97	109.97	112.88	219,648	+5.83(+5.45%)
Oct 06, 2023	104.40	109.24	101.73	107.05	282,882	+2.19(+2.09%)
Oct 05, 2023	107.72	111.02	104.72	104.86	269,631	-4.31(-3.95%)
Oct 04, 2023	113.63	113.63	107.70	109.17	308,823	-7.45(-6.39%)
Oct 03, 2023	115.70	116.68	113.21	116.62	157,111	+0.23(+0.20%)
Oct 02, 2023	123.29	123.29	115.05	116.39	221,727	-6.75(-5.48%)
Sep 29, 2023	127.49	127.94	122.48	123.14	182,656	-4.29(-3.37%)
Sep 28, 2023	128.08	129.85	124.75	127.43	167,530	-1.23(-0.96%)
Sep 27, 2023	123.84	129.70	123.25	128.66	157,700	+7.51(+6.20%)
Sep 26, 2023	123.28	126.68	120.20	121.15	170,073	-3.82(-3.06%)
Sep 25, 2023	121.64	125.92	124.47	124.97	151,512	+2.05(+1.67%)
Sep 22, 2023	125.51	126.96	122.17	122.92	257,671	-0.58(-0.47%)
Sep 21, 2023	129.08	129.08	123.41	123.50	197,020	-5.84(-4.52%)
Sep 20, 2023	133.24	136.36	129.00	129.34	232,403	-4.65(-3.47%)
Sep 19, 2023	139.97	141.47	133.35	133.99	193,935	-4.39(-3.17%)
Sep 18, 2023	137.10	138.76	134.28	138.38	410,888	+1.98(+1.45%)
Sep 15, 2023	134.09	137.47	132.95	136.40	520,573	+0.50(+0.37%)
Sep 14, 2023	133.88	136.89	132.64	135.90	228,665	+5.13(+3.92%)
Sep 13, 2023	131.87	132.27	129.01	130.77	225,559	-0.03(-0.02%)
Sep 12, 2023	125.40	131.97	125.27	130.80	168,505	+6.44(+5.18%)
Sep 11, 2023	124.99	127.56	123.30	124.36	205,998	+0.13(+0.10%)
Sep 08, 2023	120.86	126.61	120.86	124.23	156,669	+3.15(+2.60%)
Sep 07, 2023	120.53	122.13	118.80	121.08	157,650	-0.71(-0.58%)
Sep 06, 2023	121.58	123.00	118.50	121.79	205,209	-0.30(-0.25%)
Sep 05, 2023	120.86	128.29	120.86	122.09	349,609	+0.95(+0.78%)
Sep 01, 2023	113.03	122.32	113.03	121.14	260,943	+10.45(+9.44%)
Aug 31, 2023	112.50	112.79	109.78	110.69	136,162	-1.27(-1.13%)
Aug 30, 2023	112.64	114.02	111.31	111.96	104,429	-0.21(-0.19%)
Aug 29, 2023	110.60	112.81	109.00	112.17	90,432	+1.47(+1.33%)
Aug 28, 2023	109.44	112.50	109.21	110.70	122,872	+2.24(+2.07%)
Aug 25, 2023	109.46	110.12	106.91	108.46	121,857	+0.39(+0.36%)
Aug 24, 2023	106.56	111.06	106.47	108.07	232,048	-0.65(-0.60%)
Aug 23, 2023	107.89	109.81	103.82	108.72	158,952	-0.54(-0.49%)
Aug 22, 2023	110.28	111.11	108.28	109.26	142,596	-0.86(-0.78%)
Aug 21, 2023	109.42	110.92	108.05	110.12	128,709	+0.70(+0.64%)
Aug 18, 2023	105.84	110.28	105.77	109.42	407,846	+1.98(+1.84%)
Aug 17, 2023	109.89	111.30	107.42	107.44	115,284	-0.32(-0.30%)
Aug 16, 2023	108.64	112.13	107.70	107.76	135,708	-0.72(-0.66%)
Aug 15, 2023	111.21	111.84	108.01	108.48	156,062	-4.12(-3.66%)
Aug 14, 2023	113.66	113.66	110.93	112.60	152,781	-1.78(-1.56%)
Aug 11, 2023	113.87	116.91	113.87	114.38	119,996	-0.08(-0.07%)
Aug 10, 2023	116.84	118.65	112.72	114.46	177,025	-2.41(-2.06%)
Aug 09, 2023	118.00	121.84	116.54	116.87	185,378	-0.18(-0.15%)
Aug 08, 2023	113.69	117.05	111.55	117.05	198,223	+0.49(+0.42%)
Aug 07, 2023	118.59	119.40	115.07	116.56	145,958	-1.56(-1.32%)
Aug 04, 2023	120.28	121.10	117.39	118.12	112,762	-1.63(-1.36%)
Aug 03, 2023	118.50	121.45	117.52	119.75	114,533	+1.64(+1.39%)
Aug 02, 2023	118.04	119.23	115.34	118.11	177,976	-1.86(-1.55%)
Aug 01, 2023	121.46	122.11	118.47	119.97	180,274	-2.52(-2.06%)
Jul 31, 2023	120.51	124.04	120.48	122.49	150,368	+2.62(+2.19%)
Jul 28, 2023	119.53	120.00	117.17	119.87	181,994	+0.07(+0.06%)
Jul 27, 2023	122.00	123.30	119.53	119.80	364,530	-1.10(-0.91%)
Jul 26, 2023	112.04	122.57	111.00	120.90	457,702	+3.67(+3.13%)
Jul 25, 2023	118.40	119.87	116.37	117.23	214,395	-1.29(-1.09%)
Jul 24, 2023	116.00	120.29	115.10	118.52	262,843	+4.12(+3.60%)
Jul 21, 2023	115.25	115.89	113.18	114.40	202,214	-0.87(-0.75%)
Jul 20, 2023	114.54	115.56	111.70	115.27	209,372	+1.23(+1.08%)
Jul 19, 2023	114.93	117.13	112.93	114.04	291,400	+1.75(+1.56%)
Jul 18, 2023	111.05	116.74	111.05	112.29	335,823	+2.17(+1.97%)
Jul 17, 2023	106.89	110.48	106.61	110.12	195,922	+1.70(+1.57%)
Jul 14, 2023	110.31	111.02	105.94	108.42	362,414	-2.62(-2.36%)
Jul 13, 2023	109.09	112.00	107.98	111.04	379,533	+2.38(+2.19%)
Jul 12, 2023	107.35	111.08	106.07	108.66	446,331	+4.25(+4.07%)
Jul 11, 2023	98.91	106.02	98.07	104.41	252,044	+6.61(+6.76%)
Jul 10, 2023	97.10	99.68	96.04	97.80	179,168	-0.08(-0.08%)
Jul 07, 2023	89.77	99.21	89.77	97.88	307,644	+7.61(+8.43%)
Jul 06, 2023	90.23	92.53	87.59	90.27	225,936	-1.28(-1.40%)
Jul 05, 2023	95.11	95.38	91.33	91.55	239,114	-3.08(-3.25%)
Jul 03, 2023	93.50	96.01	93.46	94.63	136,009	+1.60(+1.72%)
Jun 30, 2023	95.11	96.11	92.94	93.03	189,086	-0.82(-0.87%)
Jun 29, 2023	94.21	96.91	93.02	93.85	186,521	-0.31(-0.33%)
Jun 28, 2023	95.44	95.44	92.00	94.16	202,187	-1.61(-1.68%)
Jun 27, 2023	94.16	97.02	93.19	95.77	138,694	+1.46(+1.55%)
Jun 26, 2023	94.38	97.18	93.56	94.31	190,262	+0.48(+0.51%)
Jun 23, 2023	93.36	94.40	90.68	93.83	287,903	-2.05(-2.14%)
Jun 22, 2023	99.36	99.36	94.27	95.88	181,801	-5.52(-5.44%)
Jun 21, 2023	97.92	103.79	97.77	101.40	232,720	+3.02(+3.07%)
Jun 20, 2023	100.44	100.81	97.87	98.38	118,304	-3.17(-3.12%)
Jun 16, 2023	106.12	106.12	101.49	101.55	283,119	-3.35(-3.19%)
Jun 15, 2023	98.47	105.58	98.47	104.90	163,583	+8.99(+9.37%)
May 08, 2023	99.68	101.02	95.22	95.91	245,350	-1.19(-1.23%)
May 05, 2023	97.68	100.00	96.66	97.10	256,814	+2.79(+2.96%)
May 04, 2023	92.25	95.13	91.11	94.31	283,788	+1.65(+1.78%)
May 03, 2023	92.40	96.52	92.00	92.66	334,845	-2.11(-2.23%)
May 02, 2023	96.30	96.71	92.56	94.77	502,977	-3.07(-3.14%)

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.

Nabors Industries (NY: NBR )

Historical Prices

Sections

Services

Follow Us

Broken Bow, NE (68822)

Today

Tonight

Nabors Industries (NY: NBR )

Historical Prices

Sections

Services

Follow Us