Skip to main content

Nabors Industries (NY: NBR )

76.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 540.33 552.67 552.67 552.67 235,670 +3.41(+0.62%)
Dec 30, 2014 547.99 569.71 533.09 549.27 198,685 -4.68(-0.85%)
Dec 29, 2014 549.27 573.96 538.67 553.95 238,229 +8.09(+1.48%)
Dec 26, 2014 536.49 554.38 529.54 545.86 178,012 +17.03(+3.22%)
Dec 24, 2014 534.37 528.83 528.83 528.83 123,424 -11.07(-2.05%)
Dec 23, 2014 558.63 565.02 527.13 539.90 234,645 -17.88(-3.21%)
Dec 22, 2014 567.58 570.13 533.94 557.78 340,559 -22.57(-3.89%)
Dec 19, 2014 510.10 582.90 506.69 580.35 509,375 +74.09(+14.63%)
Dec 18, 2014 515.21 527.55 487.10 506.26 366,657 +17.03(+3.48%)
Dec 17, 2014 450.49 509.67 447.50 489.23 385,656 +41.73(+9.32%)
Dec 16, 2014 432.18 481.78 424.94 447.50 387,109 +9.79(+2.24%)
Dec 15, 2014 438.56 443.88 422.06 437.71 371,193 +11.92(+2.80%)
Dec 12, 2014 441.12 446.23 423.87 425.79 280,804 -21.72(-4.85%)
Dec 11, 2014 459.85 472.20 446.01 447.50 224,500 -14.48(-3.13%)
Dec 10, 2014 472.20 472.20 451.76 461.98 300,603 -28.53(-5.82%)
Dec 09, 2014 468.37 497.75 467.52 490.51 229,997 +11.07(+2.31%)
Dec 08, 2014 505.41 505.41 478.16 479.44 269,465 -37.90(-7.33%)
Dec 05, 2014 545.72 550.81 513.10 517.33 285,935 -31.35(-5.71%)
Dec 04, 2014 549.96 563.09 543.98 548.69 219,380 -14.83(-2.63%)
Dec 03, 2014 550.81 580.04 542.33 563.52 241,820 +17.79(+3.26%)
Dec 02, 2014 543.18 580.46 542.33 545.72 280,890 -1.27(-0.23%)
Dec 01, 2014 563.52 572.84 526.23 546.99 314,364 -8.90(-1.60%)
Nov 28, 2014 602.92 603.34 545.30 555.89 208,504 -82.62(-12.94%)
Nov 26, 2014 658.00 638.51 638.51 638.51 194,464 -22.46(-3.40%)
Nov 25, 2014 694.44 704.61 658.85 660.97 211,270 -33.89(-4.88%)
Nov 24, 2014 715.62 722.83 692.32 694.86 130,590 -21.61(-3.02%)
Nov 21, 2014 712.23 734.27 705.46 716.47 174,293 +22.88(+3.30%)
Nov 20, 2014 670.71 700.79 669.02 693.59 213,263 +23.73(+3.54%)
Nov 19, 2014 682.58 682.58 665.20 669.86 233,997 -10.59(-1.56%)
Nov 18, 2014 682.58 691.90 669.44 680.46 160,181 -5.93(-0.86%)
Nov 17, 2014 701.64 701.64 672.83 686.39 246,970 -16.52(-2.35%)
Nov 14, 2014 705.46 717.11 682.58 702.91 199,507 -1.27(-0.18%)
Nov 13, 2014 724.10 724.10 679.19 704.18 314,778 -26.27(-3.60%)
Nov 12, 2014 728.33 757.57 722.83 730.45 146,882 -5.51(-0.75%)
Nov 11, 2014 742.32 746.98 720.71 735.96 126,394 -2.97(-0.40%)
Nov 10, 2014 760.53 776.64 731.30 738.93 152,142 -11.02(-1.47%)
Nov 07, 2014 726.22 758.42 724.52 749.94 179,765 +22.46(+3.09%)
Nov 06, 2014 698.68 728.76 687.24 727.49 164,373 +22.03(+3.12%)
Nov 05, 2014 706.30 728.33 696.98 705.46 214,933 +11.86(+1.71%)
Nov 04, 2014 733.00 735.96 692.32 693.59 183,175 -52.96(-7.09%)
Nov 03, 2014 762.23 782.57 739.35 746.55 163,382 -9.75(-1.29%)
Oct 31, 2014 739.77 756.72 721.98 756.30 153,235 +14.83(+2.00%)
Oct 30, 2014 750.79 759.69 731.30 741.47 118,438 -17.79(-2.34%)
Oct 29, 2014 758.42 775.79 745.71 759.26 163,595 +12.71(+1.70%)
Oct 28, 2014 741.04 752.91 726.36 746.55 210,350 +5.93(+0.80%)
Oct 27, 2014 773.67 793.58 736.38 740.62 171,058 -52.96(-6.67%)
Oct 24, 2014 811.38 811.38 768.59 793.58 221,480 -11.02(-1.37%)
Oct 23, 2014 782.99 821.12 767.74 804.60 210,496 +33.47(+4.34%)
Oct 22, 2014 800.79 817.73 769.01 771.13 257,547 -19.07(-2.41%)
Oct 21, 2014 767.74 793.58 765.20 790.19 218,088 +33.05(+4.36%)
Oct 20, 2014 745.71 751.21 742.74 757.15 173,941 +5.51(+0.73%)
Oct 17, 2014 780.02 805.66 737.66 751.64 270,449 +8.90(+1.20%)
Oct 16, 2014 708.42 752.27 699.10 742.74 259,551 +15.25(+2.10%)
Oct 15, 2014 711.81 741.04 685.12 727.49 289,328 +14.83(+2.08%)
Oct 14, 2014 750.37 757.99 702.07 712.66 289,560 -31.78(-4.27%)
Oct 13, 2014 795.70 813.50 742.32 744.43 250,192 -54.66(-6.84%)
Oct 10, 2014 837.65 837.65 796.13 799.09 210,112 -38.13(-4.55%)
Oct 09, 2014 874.09 875.36 824.94 837.22 216,035 -46.18(-5.23%)
Oct 08, 2014 885.10 888.49 839.34 883.41 233,967 -5.51(-0.62%)
Oct 07, 2014 894.85 922.81 888.07 888.91 197,056 -13.98(-1.55%)
Oct 06, 2014 901.63 918.57 890.19 902.90 103,402 +6.78(+0.76%)
Oct 03, 2014 913.07 913.07 882.56 896.12 130,122 -15.25(-1.67%)
Oct 02, 2014 925.78 934.67 870.70 911.37 220,315 -27.96(-2.98%)
Oct 01, 2014 964.33 977.89 932.98 939.34 107,930 -25.00(-2.59%)
Sep 30, 2014 975.35 999.50 953.74 964.33 134,054 -14.83(-1.51%)
Sep 29, 2014 969.84 980.43 959.25 979.16 82,387 -5.51(-0.56%)
Sep 26, 2014 977.47 993.14 972.38 984.67 101,749 +7.63(+0.78%)
Sep 25, 2014 992.72 996.11 969.84 977.04 85,360 -19.49(-1.96%)
Sep 24, 2014 987.64 1005 971.96 996.53 98,551 +8.90(+0.90%)
Sep 23, 2014 973.23 999.92 965.18 987.64 119,164 +14.83(+1.52%)
Sep 22, 2014 1005 1008 967.30 972.81 180,938 -39.40(-3.89%)
Sep 19, 2014 1019 1027 1003 1012 198,583 -2.97(-0.29%)
Sep 18, 2014 1031 1036 1011 1015 97,145 -11.44(-1.11%)
Sep 17, 2014 1042 1047 1022 1027 105,785 -10.59(-1.02%)
Sep 16, 2014 1022 1049 1019 1037 160,652 +14.41(+1.41%)
Sep 15, 2014 1022 1026 1006 1023 139,529 +0.42(+0.04%)
Sep 12, 2014 1053 1053 1016 1022 135,224 -30.51(-2.90%)
Sep 11, 2014 1006 1068 1005 1053 809,625 +2.97(+0.28%)
Sep 10, 2014 1034 1056 1013 1050 112,537 +13.98(+1.35%)
Sep 09, 2014 1039 1059 1024 1036 81,880 -0.42(-0.04%)
Sep 08, 2014 1071 1077 1025 1036 110,502 -36.02(-3.36%)
Sep 05, 2014 1087 1094 1062 1072 147,126 -13.98(-1.29%)
Sep 04, 2014 1120 1124 1079 1086 76,389 -31.28(-2.80%)
Sep 03, 2014 1146 1154 1114 1118 91,278 -16.06(-1.42%)
Sep 02, 2014 1146 1152 1122 1134 76,156 -16.49(-1.43%)
Aug 29, 2014 1118 1150 1150 1150 78,744 +40.16(+3.62%)
Aug 28, 2014 1116 1116 1101 1110 48,059 -6.76(-0.61%)
Aug 27, 2014 1115 1126 1107 1117 62,651 -4.65(-0.41%)
Aug 26, 2014 1090 1129 1087 1121 76,181 +34.24(+3.15%)
Aug 25, 2014 1077 1092 1069 1087 53,053 +18.17(+1.70%)
Aug 22, 2014 1083 1086 1067 1069 78,685 -18.17(-1.67%)
Aug 21, 2014 1097 1097 1073 1087 72,809 -4.23(-0.39%)
Aug 20, 2014 1096 1099 1085 1091 91,697 -11.84(-1.07%)
Aug 19, 2014 1102 1113 1096 1103 61,951 +6.77(+0.62%)
Aug 18, 2014 1109 1112 1090 1096 56,735 -7.19(-0.65%)
Aug 15, 2014 1096 1105 1090 1104 97,416 +15.64(+1.44%)
Aug 14, 2014 1135 1141 1087 1088 107,423 -46.50(-4.10%)
Aug 13, 2014 1135 1143 1131 1135 39,795 +8.88(+0.79%)
Aug 12, 2014 1133 1144 1122 1126 58,844 -9.72(-0.86%)
Aug 11, 2014 1141 1153 1132 1135 58,643 -2.54(-0.22%)
Aug 08, 2014 1116 1141 1110 1138 54,600 +22.83(+2.05%)
Aug 07, 2014 1139 1144 1108 1115 87,193 -16.49(-1.46%)
Aug 06, 2014 1125 1165 1118 1132 87,074 +4.65(+0.41%)
Aug 05, 2014 1146 1157 1113 1127 134,477 -30.43(-2.63%)
Aug 04, 2014 1137 1162 1123 1157 84,574 +24.09(+2.13%)
Aug 01, 2014 1156 1156 1075 1133 150,487 -14.79(-1.29%)
Jul 31, 2014 1209 1210 1148 1148 134,259 -64.68(-5.33%)
Jul 30, 2014 1239 1245 1211 1213 58,675 -19.44(-1.58%)
Jul 29, 2014 1231 1242 1227 1232 55,651 +0.84(+0.07%)
Jul 28, 2014 1245 1251 1224 1231 39,108 -15.64(-1.25%)
Jul 25, 2014 1228 1247 1218 1247 64,813 +19.45(+1.58%)
Jul 24, 2014 1249 1267 1221 1228 114,874 -11.42(-0.92%)
Jul 23, 2014 1222 1247 1198 1239 106,848 +14.80(+1.21%)
Jul 22, 2014 1224 1236 1218 1224 84,137 +11.84(+0.98%)
Jul 21, 2014 1227 1227 1201 1212 107,348 +2.11(+0.17%)
Jul 18, 2014 1222 1222 1206 1210 73,292 -6.76(-0.56%)
Jul 17, 2014 1230 1234 1208 1217 92,053 -11.84(-0.96%)
Jul 16, 2014 1213 1229 1208 1229 108,827 +26.63(+2.22%)
Jul 15, 2014 1218 1224 1193 1202 75,958 -19.87(-1.63%)
Jul 14, 2014 1226 1233 1221 1222 76,762 +4.65(+0.38%)
Jul 11, 2014 1222 1225 1207 1217 81,238 -8.03(-0.66%)
Jul 10, 2014 1221 1232 1210 1225 49,251 -11.41(-0.92%)
Jul 09, 2014 1239 1243 1228 1237 63,903 +4.65(+0.38%)
Jul 08, 2014 1229 1244 1226 1232 81,284 -4.23(-0.34%)
Jul 07, 2014 1262 1263 1233 1236 72,397 -33.39(-2.63%)
Jul 03, 2014 1276 1270 1270 1270 34,879 +0.84(+0.07%)
Jul 02, 2014 1269 1273 1255 1269 82,627 +6.77(+0.54%)
Jul 01, 2014 1266 1272 1253 1262 140,305 +20.71(+1.67%)
Jun 30, 2014 1222 1243 1217 1241 98,685 +19.44(+1.59%)
Jun 27, 2014 1226 1228 1209 1222 95,910 -3.80(-0.31%)
Jun 26, 2014 1258 1264 1212 1226 276,013 +71.86(+6.23%)
Jun 25, 2014 1127 1155 1113 1154 93,315 +21.13(+1.87%)
Jun 24, 2014 1180 1183 1132 1133 125,918 -50.72(-4.29%)
Jun 23, 2014 1209 1209 1182 1184 78,568 -20.29(-1.69%)
Jun 20, 2014 1181 1210 1180 1204 126,162 +26.63(+2.26%)
Jun 19, 2014 1164 1180 1151 1177 69,595 +19.87(+1.72%)
Jun 18, 2014 1154 1158 1143 1157 72,316 +6.34(+0.55%)
Jun 17, 2014 1144 1159 1137 1151 64,924 +3.38(+0.29%)
Jun 16, 2014 1156 1158 1139 1148 95,740 -14.80(-1.27%)
Jun 13, 2014 1158 1163 1138 1162 78,207 +22.83(+2.00%)
Jun 12, 2014 1147 1170 1138 1140 110,806 +0.42(+0.04%)
Jun 11, 2014 1136 1142 1127 1139 57,733 -4.22(-0.37%)
Jun 10, 2014 1143 1147 1139 1143 50,728 +2.11(+0.18%)
Jun 06, 2014 1131 1153 1131 1141 59,540 +10.57(+0.93%)
Jun 05, 2014 1124 1133 1113 1131 57,703 +8.87(+0.79%)
Jun 04, 2014 1118 1127 1104 1122 59,230 +3.80(+0.34%)
Jun 03, 2014 1102 1124 1097 1118 100,914 +13.93(+1.26%)
Jun 02, 2014 1112 1122 1102 1104 84,941 -2.95(-0.27%)
May 30, 2014 1100 1114 1090 1107 90,147 +2.53(+0.23%)
May 29, 2014 1105 1112 1087 1105 90,134 +2.11(+0.19%)
May 28, 2014 1097 1109 1086 1102 81,161 +5.49(+0.50%)
May 27, 2014 1100 1105 1082 1097 98,125 -3.38(-0.31%)
May 23, 2014 1098 1100 1100 1100 95,114 -2.95(-0.27%)
May 22, 2014 1089 1110 1086 1103 95,798 +34.18(+3.20%)
May 21, 2014 1060 1071 1057 1069 88,508 +14.78(+1.40%)
May 20, 2014 1062 1062 1045 1054 70,700 -9.29(-0.87%)
May 19, 2014 1055 1072 1051 1064 57,705 +9.29(+0.88%)
May 16, 2014 1044 1057 1032 1054 78,791 +7.17(+0.68%)
May 15, 2014 1090 1091 1038 1047 148,409 -47.69(-4.36%)
May 14, 2014 1085 1105 1084 1095 91,991 +7.59(+0.70%)
May 13, 2014 1079 1190 1069 1087 147,207 -0.42(-0.04%)
May 12, 2014 1072 1089 1066 1088 77,707 +24.90(+2.34%)
May 09, 2014 1078 1080 1059 1063 66,030 -16.46(-1.53%)
May 08, 2014 1112 1115 1074 1079 95,626 -34.61(-3.11%)
May 07, 2014 1067 1114 1067 1114 97,977 +32.08(+2.97%)
May 06, 2014 1080 1089 1077 1082 45,019 +1.27(+0.12%)
May 05, 2014 1070 1087 1064 1080 90,179 -10.98(-1.01%)
May 02, 2014 1059 1097 1053 1091 120,792 +32.50(+3.07%)
May 01, 2014 1087 1088 1052 1059 110,617 -18.15(-1.69%)
Apr 30, 2014 1044 1079 1040 1077 122,658 +29.13(+2.78%)
Apr 29, 2014 1050 1072 1046 1048 115,637 +7.59(+0.73%)
Apr 28, 2014 1045 1059 1033 1040 78,656 -3.37(-0.32%)
Apr 25, 2014 1042 1067 1037 1044 117,516 -0.42(-0.04%)
Apr 24, 2014 1076 1080 1043 1044 146,309 -19.42(-1.83%)
Apr 23, 2014 1063 1105 1060 1064 165,580 -1.27(-0.12%)
Apr 22, 2014 1045 1075 1034 1065 264,369 +19.84(+1.90%)
Apr 21, 2014 1040 1055 1035 1045 140,634 -2.11(-0.20%)
Apr 17, 2014 1021 1047 1047 1047 135,185 +28.70(+2.82%)
Apr 16, 2014 1017 1028 1007 1018 113,850 +9.29(+0.92%)
Apr 15, 2014 1008 1022 987.23 1009 117,379 -1.27(-0.13%)
Apr 14, 2014 1001 1015 996.51 1010 80,103 +17.31(+1.74%)
Apr 11, 2014 989.34 1007 985.96 993.13 92,210 -3.80(-0.38%)
Apr 10, 2014 1024 1031 995.67 996.93 111,548 -28.28(-2.76%)
Apr 09, 2014 1023 1028 999.04 1025 121,298 +18.57(+1.84%)
Apr 08, 2014 1003 1014 994.82 1007 127,322 +10.97(+1.10%)
Apr 07, 2014 1013 1020 990.60 995.67 114,919 -17.72(-1.75%)
Apr 04, 2014 1032 1032 1005 1013 110,825 -6.76(-0.66%)
Apr 03, 2014 1045 1048 1019 1020 107,584 -17.72(-1.71%)
Apr 02, 2014 1038 1045 1025 1038 82,547 -2.96(-0.28%)
Apr 01, 2014 1043 1045 1029 1041 88,623 +0.42(+0.04%)
Mar 31, 2014 1048 1053 1034 1040 87,395 -5.48(-0.52%)
Mar 28, 2014 1036 1055 1028 1046 128,186 +14.77(+1.43%)
Mar 27, 2014 1017 1042 1011 1031 141,026 +16.88(+1.66%)
Mar 26, 2014 1055 1058 1013 1014 182,496 -35.03(-3.34%)
Mar 25, 2014 1018 1054 1013 1049 190,162 +34.61(+3.41%)
Mar 24, 2014 986.80 1022 986.80 1015 167,710 +19.84(+1.99%)
Mar 21, 2014 1002 1014 992.29 994.82 195,940 +2.53(+0.26%)
Mar 20, 2014 988.07 1006 983.85 992.29 98,408 +0.42(+0.04%)
Mar 19, 2014 980.47 1001 975.62 991.87 116,515 +13.93(+1.42%)
Mar 18, 2014 967.81 979.21 955.99 977.94 96,020 +25.75(+2.70%)
Mar 17, 2014 939.53 955.99 939.53 952.19 103,669 +23.64(+2.55%)
Mar 14, 2014 918.43 931.09 915.26 928.56 82,193 +8.02(+0.87%)
Mar 13, 2014 945.02 948.39 914.52 920.54 137,215 -21.10(-2.24%)
Mar 12, 2014 937.84 947.97 923.49 941.64 96,084 -2.96(-0.31%)
Mar 11, 2014 963.59 973.72 939.11 944.60 113,152 -14.35(-1.50%)
Mar 10, 2014 975.41 978.36 950.08 958.95 88,055 -15.62(-1.60%)
Mar 07, 2014 975.41 978.78 955.15 974.56 75,529 +0.00(+0.00%)
Mar 06, 2014 970.76 977.52 959.79 974.56 60,332 +7.60(+0.79%)
Mar 05, 2014 974.55 980.03 959.80 966.97 76,362 -10.11(-1.03%)
Mar 04, 2014 971.18 983.40 966.12 977.08 100,908 +12.64(+1.31%)
Mar 03, 2014 963.17 985.72 953.06 964.44 115,504 -5.48(-0.56%)
Feb 28, 2014 951.38 976.45 940.42 969.91 129,615 +20.65(+2.17%)
Feb 27, 2014 940.84 949.69 925.25 949.27 89,609 +8.85(+0.94%)
Feb 26, 2014 955.59 962.75 933.26 940.42 148,305 -14.33(-1.50%)
Feb 25, 2014 934.52 956.43 919.78 954.75 160,918 +20.22(+2.16%)
Feb 24, 2014 936.49 966.97 926.94 934.52 187,256 +7.59(+0.82%)
Feb 21, 2014 927.36 933.26 911.35 926.94 161,089 +1.68(+0.18%)
Feb 20, 2014 909.66 959.38 907.14 925.25 431,785 +34.13(+3.83%)
Feb 19, 2014 810.23 896.18 805.17 891.12 409,183 +104.91(+13.34%)
Feb 18, 2014 766.83 788.74 760.51 786.21 177,581 +24.02(+3.15%)
Feb 14, 2014 770.20 762.20 762.20 762.20 97,152 -2.11(-0.28%)
Feb 13, 2014 750.40 772.73 744.92 764.30 96,217 +6.74(+0.89%)
Feb 12, 2014 773.57 773.57 755.46 757.56 97,198 -13.48(-1.75%)
Feb 11, 2014 739.87 776.10 739.87 771.04 114,730 +31.18(+4.21%)
Feb 10, 2014 734.39 747.87 725.12 739.87 113,844 +7.16(+0.98%)
Feb 07, 2014 741.97 745.76 722.17 732.70 169,059 -4.21(-0.57%)
Feb 06, 2014 700.26 739.44 699.00 736.92 175,067 +37.92(+5.42%)
Feb 05, 2014 707.00 710.37 696.27 699.00 63,998 -10.53(-1.48%)
Feb 04, 2014 701.10 711.22 696.89 709.53 70,321 +10.53(+1.51%)
Feb 03, 2014 720.90 723.43 696.68 699.00 77,596 -20.64(-2.87%)
Jan 31, 2014 712.90 729.33 708.69 719.64 73,879 -2.53(-0.35%)
Jan 30, 2014 723.01 727.23 713.32 722.17 129,136 +6.32(+0.88%)
Jan 29, 2014 712.06 727.65 702.79 715.85 113,881 -5.90(-0.82%)
Jan 28, 2014 716.69 725.12 713.74 721.75 60,791 +4.21(+0.59%)
Jan 27, 2014 720.48 722.59 699.42 717.53 75,764 -0.42(-0.06%)
Jan 24, 2014 731.02 731.44 708.69 717.96 93,631 -16.85(-2.29%)
Jan 23, 2014 730.17 735.44 722.17 734.81 101,456 +0.84(+0.11%)
Jan 22, 2014 736.07 739.02 724.82 733.97 48,048 +1.26(+0.17%)
Jan 21, 2014 735.65 745.34 726.38 732.70 71,403 +4.63(+0.64%)
Jan 17, 2014 725.96 728.07 728.07 728.07 99,571 +3.79(+0.52%)
Jan 16, 2014 717.96 725.12 710.37 724.28 64,932 +5.90(+0.82%)
Jan 15, 2014 704.47 720.90 702.37 718.38 82,006 +13.90(+1.97%)
Jan 14, 2014 699.00 709.95 698.99 704.47 99,767 +8.00(+1.15%)
Jan 13, 2014 715.85 719.64 695.20 696.47 75,781 -22.75(-3.16%)
Jan 10, 2014 701.95 723.86 701.10 719.22 103,634 +18.12(+2.58%)
Jan 09, 2014 702.79 705.32 692.25 701.10 104,151 -2.11(-0.30%)
Jan 08, 2014 705.32 711.22 700.68 703.21 89,173 +2.11(+0.30%)
Jan 07, 2014 695.62 707.00 692.68 701.10 134,415 -13.06(-1.83%)
Jan 06, 2014 711.22 715.85 703.21 714.16 91,602 +5.90(+0.83%)
Jan 03, 2014 711.64 719.22 706.16 708.26 73,016 -4.21(-0.59%)
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.