Skip to main content

Nabors Industries (NY: NBR )

60.89 -4.25 (-6.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 1227 1247 1222 1241 105,902 +14.60(+1.19%)
Sep 28, 2006 1241 1249 1226 1226 152,809 -8.34(-0.68%)
Sep 27, 2006 1252 1266 1226 1235 175,365 -7.93(-0.64%)
Sep 26, 2006 1210 1247 1204 1243 123,491 +33.37(+2.76%)
Sep 25, 2006 1193 1218 1183 1209 190,312 +2.92(+0.24%)
Sep 22, 2006 1251 1257 1203 1206 178,778 -38.37(-3.08%)
Sep 21, 2006 1241 1272 1241 1245 138,239 +7.50(+0.61%)
Sep 20, 2006 1268 1289 1234 1237 122,213 -44.21(-3.45%)
Sep 19, 2006 1312 1313 1261 1281 119,931 -16.27(-1.25%)
Sep 18, 2006 1259 1310 1253 1298 155,254 +43.80(+3.49%)
Sep 15, 2006 1251 1266 1245 1254 251,264 +10.43(+0.84%)
Sep 14, 2006 1295 1305 1243 1244 243,756 -32.12(-2.52%)
Sep 13, 2006 1254 1297 1254 1276 137,093 +25.03(+2.00%)
Sep 12, 2006 1256 1280 1234 1251 186,852 -12.10(-0.96%)
Sep 11, 2006 1319 1319 1259 1263 220,951 -55.90(-4.24%)
Sep 08, 2006 1341 1355 1314 1319 103,174 -24.19(-1.80%)
Sep 07, 2006 1342 1358 1324 1343 121,753 -5.43(-0.40%)
Sep 06, 2006 1372 1390 1345 1348 148,015 -36.29(-2.62%)
Sep 05, 2006 1386 1397 1374 1385 124,304 -17.10(-1.22%)
Sep 01, 2006 1387 1402 1378 1402 81,331 +30.03(+2.19%)
Aug 31, 2006 1369 1395 1364 1372 101,206 -2.92(-0.21%)
Aug 30, 2006 1389 1397 1357 1374 113,116 -23.36(-1.67%)
Aug 29, 2006 1385 1405 1377 1398 77,131 +8.76(+0.63%)
Aug 28, 2006 1398 1412 1388 1389 77,958 -38.37(-2.69%)
Aug 25, 2006 1418 1441 1418 1427 122,206 +27.94(+2.00%)
Aug 24, 2006 1373 1402 1364 1400 82,798 +23.36(+1.70%)
Aug 23, 2006 1399 1403 1372 1376 92,593 -18.77(-1.35%)
Aug 22, 2006 1434 1434 1395 1395 89,083 -27.53(-1.94%)
Aug 21, 2006 1422 1432 1412 1422 64,308 +11.26(+0.80%)
Aug 18, 2006 1388 1415 1370 1411 81,808 +32.54(+2.36%)
Aug 17, 2006 1381 1397 1367 1379 153,222 -26.70(-1.90%)
Aug 16, 2006 1392 1420 1380 1405 130,628 +21.28(+1.54%)
Aug 15, 2006 1377 1386 1357 1384 90,404 +17.94(+1.31%)
Aug 14, 2006 1406 1410 1364 1366 115,549 -45.89(-3.25%)
Aug 11, 2006 1413 1427 1400 1412 82,064 -10.01(-0.70%)
Aug 10, 2006 1397 1422 1392 1422 121,969 +16.68(+1.19%)
Aug 09, 2006 1422 1439 1405 1405 115,968 -6.67(-0.47%)
Aug 08, 2006 1402 1435 1402 1412 103,764 -6.26(-0.44%)
Aug 07, 2006 1429 1437 1398 1418 96,980 +9.60(+0.68%)
Aug 04, 2006 1428 1443 1391 1409 161,662 -19.19(-1.34%)
Aug 03, 2006 1429 1450 1419 1428 162,386 -40.47(-2.76%)
Aug 02, 2006 1495 1503 1449 1468 158,186 -8.76(-0.59%)
Aug 01, 2006 1474 1489 1451 1477 198,973 +3.76(+0.26%)
Jul 31, 2006 1450 1481 1432 1473 174,418 +55.06(+3.88%)
Jul 28, 2006 1402 1425 1386 1418 142,650 +16.69(+1.19%)
Jul 27, 2006 1448 1448 1397 1402 249,720 -20.44(-1.44%)
Jul 26, 2006 1373 1427 1364 1422 301,675 +75.92(+5.64%)
Jul 25, 2006 1331 1356 1309 1346 305,571 +67.58(+5.29%)
Jul 24, 2006 1228 1285 1228 1279 167,989 +52.56(+4.29%)
Jul 21, 2006 1256 1264 1222 1226 187,286 -25.87(-2.07%)
Jul 20, 2006 1300 1310 1251 1252 215,116 -47.97(-3.69%)
Jul 19, 2006 1262 1311 1256 1300 142,343 +32.12(+2.53%)
Jul 18, 2006 1299 1311 1249 1268 188,610 -5.84(-0.46%)
Jul 17, 2006 1314 1316 1265 1274 157,021 -56.73(-4.26%)
Jul 14, 2006 1356 1356 1300 1330 167,694 -2.50(-0.19%)
Jul 13, 2006 1356 1371 1329 1333 159,776 -42.55(-3.09%)
Jul 12, 2006 1381 1397 1363 1375 87,120 -3.76(-0.27%)
Jul 11, 2006 1356 1382 1345 1379 92,818 +11.27(+0.82%)
Jul 10, 2006 1357 1383 1355 1368 87,890 +11.26(+0.83%)
Jul 07, 2006 1410 1412 1353 1357 113,245 -37.96(-2.72%)
Jul 06, 2006 1414 1418 1386 1395 72,667 -19.61(-1.39%)
Jul 05, 2006 1425 1425 1380 1414 80,547 -12.51(-0.88%)
Jul 03, 2006 1418 1427 1407 1427 33,057 +17.10(+1.21%)
Jun 30, 2006 1400 1413 1379 1410 72,542 +10.01(+0.72%)
Jun 29, 2006 1376 1402 1365 1400 102,505 +38.80(+2.85%)
Jun 28, 2006 1360 1377 1340 1361 101,230 +12.93(+0.96%)
Jun 27, 2006 1372 1383 1341 1348 105,027 -12.10(-0.89%)
Jun 26, 2006 1355 1361 1337 1360 81,510 +9.60(+0.71%)
Jun 23, 2006 1349 1365 1342 1350 82,441 +19.19(+1.44%)
Jun 22, 2006 1352 1352 1314 1331 93,010 +4.58(+0.35%)
Jun 21, 2006 1306 1354 1302 1327 152,610 +33.79(+2.61%)
Jun 20, 2006 1342 1343 1288 1293 178,299 -21.69(-1.65%)
Jun 19, 2006 1353 1353 1312 1314 135,949 -38.38(-2.84%)
Jun 16, 2006 1349 1362 1317 1353 128,827 +1.26(+0.09%)
Jun 15, 2006 1306 1356 1306 1352 199,790 +60.48(+4.68%)
Jun 14, 2006 1276 1303 1273 1291 195,969 +37.96(+3.03%)
Jun 13, 2006 1283 1314 1241 1253 289,330 -44.22(-3.41%)
Jun 12, 2006 1366 1375 1297 1297 189,614 -71.33(-5.21%)
Jun 09, 2006 1379 1393 1352 1369 160,519 -3.75(-0.27%)
Jun 08, 2006 1356 1380 1324 1372 361,760 +6.26(+0.46%)
Jun 07, 2006 1433 1437 1356 1366 259,026 -74.67(-5.18%)
Jun 06, 2006 1454 1459 1420 1441 183,151 -13.35(-0.92%)
Jun 05, 2006 1523 1523 1448 1454 165,033 -48.39(-3.22%)
Jun 02, 2006 1502 1508 1482 1503 207,586 +9.18(+0.61%)
Jun 01, 2006 1498 1506 1468 1493 97,466 -4.59(-0.31%)
May 31, 2006 1478 1499 1450 1498 147,085 +32.95(+2.25%)
May 30, 2006 1511 1511 1461 1465 99,507 -26.28(-1.76%)
May 26, 2006 1502 1508 1479 1491 178,520 -10.01(-0.67%)
May 25, 2006 1477 1503 1439 1501 163,343 +49.22(+3.39%)
May 24, 2006 1470 1495 1433 1452 218,556 -20.02(-1.36%)
May 23, 2006 1508 1523 1471 1472 187,679 -13.35(-0.90%)
May 22, 2006 1470 1494 1441 1485 180,596 +2.50(+0.17%)
May 19, 2006 1422 1488 1419 1483 352,809 +37.13(+2.57%)
May 18, 2006 1481 1514 1442 1446 765,999 -24.61(-1.67%)
May 17, 2006 1493 1518 1448 1470 145,241 -22.11(-1.48%)
May 16, 2006 1502 1531 1482 1493 111,227 -5.84(-0.39%)
May 15, 2006 1502 1527 1459 1498 145,812 -43.38(-2.81%)
May 12, 2006 1614 1621 1538 1542 159,699 -78.84(-4.86%)
May 11, 2006 1692 1698 1612 1621 125,430 -48.81(-2.92%)
May 10, 2006 1634 1669 1620 1669 128,952 +46.72(+2.88%)
May 09, 2006 1613 1639 1606 1623 128,261 +12.10(+0.75%)
May 08, 2006 1637 1638 1586 1611 150,172 -30.04(-1.83%)
May 05, 2006 1635 1647 1617 1641 100,123 +30.46(+1.89%)
May 04, 2006 1594 1623 1577 1610 109,551 +4.17(+0.26%)
May 03, 2006 1649 1649 1588 1606 120,794 -42.97(-2.61%)
May 02, 2006 1613 1655 1613 1649 150,774 +50.06(+3.13%)
May 01, 2006 1561 1611 1557 1599 94,873 +41.71(+2.68%)
Apr 28, 2006 1540 1581 1540 1557 90,598 +30.04(+1.97%)
Apr 27, 2006 1551 1558 1488 1527 140,574 -32.12(-2.06%)
Apr 26, 2006 1579 1618 1556 1559 122,614 -3.76(-0.24%)
Apr 25, 2006 1601 1614 1556 1563 127,792 -21.27(-1.34%)
Apr 24, 2006 1596 1598 1564 1584 78,921 -26.28(-1.63%)
Apr 21, 2006 1575 1620 1564 1611 120,533 +37.12(+2.36%)
Apr 20, 2006 1616 1616 1543 1573 152,207 -34.20(-2.13%)
Apr 19, 2006 1596 1620 1581 1608 144,004 +12.10(+0.76%)
Apr 18, 2006 1591 1613 1579 1596 175,914 +811.24(+103.43%)
Apr 17, 2006 766.51 784.34 761.81 784.34 171,743 +26.18(+3.45%)
Apr 13, 2006 748.36 760.14 734.18 758.16 125,452 +9.80(+1.31%)
Apr 12, 2006 752.95 755.97 740.64 748.36 133,689 -0.83(-0.11%)
Apr 11, 2006 758.68 762.54 738.35 749.20 169,849 -4.28(-0.57%)
Apr 10, 2006 753.47 759.52 744.09 753.47 178,138 +7.82(+1.05%)
Apr 07, 2006 762.34 762.34 741.48 745.65 136,048 -18.25(-2.39%)
Apr 06, 2006 770.68 771.93 751.38 763.90 133,526 +2.82(+0.37%)
Apr 05, 2006 756.60 761.50 742.52 761.08 186,836 +10.22(+1.36%)
Apr 04, 2006 740.85 752.43 730.42 750.86 164,915 +11.68(+1.58%)
Apr 03, 2006 761.29 764.94 737.31 739.18 158,021 -7.30(-0.98%)
Mar 31, 2006 763.90 766.40 742.62 746.48 198,040 -22.94(-2.98%)
Mar 30, 2006 743.25 769.74 743.25 769.43 305,916 +32.12(+4.36%)
Mar 29, 2006 739.18 739.18 722.81 737.31 174,696 +9.07(+1.25%)
Mar 28, 2006 718.01 728.75 716.97 728.23 180,406 +15.96(+2.24%)
Mar 27, 2006 706.54 716.55 698.93 712.28 132,289 +7.09(+1.01%)
Mar 24, 2006 694.24 712.80 693.51 705.19 169,077 +11.06(+1.59%)
Mar 23, 2006 681.72 696.11 678.91 694.13 150,359 +20.54(+3.05%)
Mar 22, 2006 665.35 686.10 665.35 673.59 129,992 +3.34(+0.50%)
Mar 21, 2006 664.31 680.89 662.22 670.25 184,319 +4.48(+0.67%)
Mar 20, 2006 687.25 695.70 664.10 665.77 205,218 -21.48(-3.13%)
Mar 17, 2006 703.52 706.33 684.85 687.25 152,440 -15.85(-2.25%)
Mar 16, 2006 697.68 708.63 687.25 703.10 203,420 +5.42(+0.78%)
Mar 15, 2006 705.08 708.00 692.25 697.68 181,729 -7.30(-1.04%)
Mar 14, 2006 684.22 707.38 679.74 704.98 231,956 +21.90(+3.21%)
Mar 13, 2006 669.10 684.75 667.96 683.08 157,973 +16.69(+2.50%)
Mar 10, 2006 666.39 680.89 662.74 666.39 160,370 -3.44(-0.51%)
Mar 09, 2006 671.61 678.49 654.09 669.83 199,445 +3.44(+0.52%)
Mar 08, 2006 660.97 686.47 659.09 666.39 241,996 -3.65(-0.54%)
Mar 07, 2006 682.35 682.35 660.34 670.04 185,584 -15.33(-2.24%)
Mar 06, 2006 709.15 709.15 685.37 685.37 167,389 -25.76(-3.62%)
Mar 03, 2006 700.91 714.68 698.72 711.13 200,812 +10.32(+1.47%)
Mar 02, 2006 702.68 716.45 686.52 700.81 232,791 +3.55(+0.51%)
Mar 01, 2006 691.11 697.89 680.68 697.26 202,643 +9.49(+1.38%)
Feb 28, 2006 687.46 694.97 674.21 687.77 210,554 +0.31(+0.05%)
Feb 27, 2006 703.93 703.93 685.79 687.46 173,286 -17.94(-2.54%)
Feb 24, 2006 723.33 726.46 704.66 705.39 164,278 -7.72(-1.08%)
Feb 23, 2006 714.57 726.57 701.01 713.11 217,693 -1.46(-0.20%)
Feb 22, 2006 719.58 719.68 704.04 714.57 197,892 -7.09(-0.98%)
Feb 21, 2006 719.06 726.77 711.23 721.66 238,242 +13.97(+1.97%)
Feb 17, 2006 731.57 736.99 706.65 707.69 273,966 -13.45(-1.87%)
Feb 16, 2006 722.71 726.67 712.49 721.14 285,444 +5.74(+0.80%)
Feb 15, 2006 733.76 742.10 707.48 715.41 286,872 -16.69(-2.28%)
Feb 14, 2006 740.43 743.46 725.84 732.09 262,258 -24.51(-3.24%)
Feb 13, 2006 762.34 773.49 748.78 756.60 159,052 -5.74(-0.75%)
Feb 10, 2006 766.72 771.20 745.65 762.34 262,665 -3.86(-0.50%)
Feb 09, 2006 806.97 807.39 764.00 766.19 269,507 -27.95(-3.52%)
Feb 08, 2006 792.58 805.09 769.63 794.14 315,184 +10.85(+1.38%)
Feb 07, 2006 818.65 821.47 766.61 783.30 514,073 -63.51(-7.50%)
Feb 06, 2006 822.92 847.85 818.96 846.81 185,627 +33.79(+4.16%)
Feb 03, 2006 813.43 828.56 806.24 813.02 135,583 +0.00(+0.00%)
Feb 02, 2006 816.88 832.10 798.84 813.02 169,868 -3.86(-0.47%)
Feb 01, 2006 847.43 859.95 813.12 816.88 169,480 -30.45(-3.59%)
Jan 31, 2006 862.45 862.45 845.03 847.33 103,853 -11.06(-1.29%)
Jan 30, 2006 839.51 858.38 838.88 858.38 143,124 +26.38(+3.17%)
Jan 27, 2006 830.64 841.49 813.54 832.00 142,726 +15.85(+1.94%)
Jan 26, 2006 813.75 825.43 788.41 816.15 183,245 +3.75(+0.46%)
Jan 25, 2006 841.49 847.33 808.22 812.39 198,314 -29.10(-3.46%)
Jan 24, 2006 842.64 857.97 837.94 841.49 133,334 -8.03(-0.95%)
Jan 23, 2006 835.54 852.54 820.74 849.52 176,973 +13.97(+1.67%)
Jan 20, 2006 850.98 861.20 824.28 835.54 205,654 -0.52(-0.06%)
Jan 19, 2006 803.01 841.68 803.01 836.07 138,498 +19.92(+2.44%)
Jan 18, 2006 828.35 828.35 805.09 816.15 103,618 -12.20(-1.47%)
Jan 17, 2006 824.18 833.04 818.54 828.35 138,944 +15.64(+1.92%)
Jan 13, 2006 803.01 818.65 802.39 812.71 123,625 +3.23(+0.40%)
Jan 12, 2006 836.59 836.90 807.91 809.47 191,616 -17.00(-2.06%)
Jan 11, 2006 831.16 832.42 812.71 826.47 169,978 +0.31(+0.04%)
Jan 10, 2006 818.13 826.16 814.16 826.16 162,206 +13.76(+1.69%)
Jan 09, 2006 820.74 821.78 801.99 812.39 105,631 -7.82(-0.95%)
Jan 06, 2006 818.86 823.86 810.85 820.21 161,554 +14.60(+1.81%)
Jan 05, 2006 827.41 827.83 801.86 805.61 202,619 -22.42(-2.71%)
Jan 04, 2006 816.04 832.52 805.61 828.04 115,988 +9.91(+1.21%)
Jan 03, 2006 805.61 821.78 794.87 818.13 155,700 +28.16(+3.56%)
Dec 30, 2005 780.06 800.40 771.83 789.97 66,082 +4.17(+0.53%)
Dec 29, 2005 795.29 802.49 784.76 785.80 61,810 -12.10(-1.52%)
Dec 28, 2005 792.58 800.92 783.19 797.90 77,560 +12.10(+1.54%)
Dec 27, 2005 799.36 800.61 777.04 785.80 117,469 -25.97(-3.20%)
Dec 23, 2005 809.26 812.29 799.88 811.77 69,543 -6.47(-0.79%)
Dec 22, 2005 821.05 824.80 809.78 818.23 80,297 +5.11(+0.63%)
Dec 21, 2005 818.65 826.58 807.28 813.12 93,262 -5.53(-0.68%)
Dec 20, 2005 800.71 819.38 800.09 818.65 106,082 +17.94(+2.24%)
Dec 19, 2005 805.09 811.87 791.64 800.71 125,629 +9.07(+1.15%)
Dec 16, 2005 813.12 820.32 788.51 791.64 130,831 -21.38(-2.63%)
Dec 15, 2005 822.51 827.30 805.30 813.02 132,447 -9.49(-1.15%)
Dec 14, 2005 807.28 823.86 801.55 822.51 167,557 +15.23(+1.89%)
Dec 13, 2005 828.04 832.94 806.66 807.28 236,713 -0.83(-0.10%)
Dec 12, 2005 800.61 812.81 796.44 808.12 150,930 +12.51(+1.57%)
Dec 09, 2005 792.47 800.40 786.32 795.60 186,730 +3.23(+0.41%)
Dec 08, 2005 763.38 796.75 761.61 792.37 170,223 +33.89(+4.47%)
Dec 07, 2005 750.86 761.50 744.92 758.48 118,744 +11.78(+1.58%)
Dec 06, 2005 752.43 758.79 745.75 746.69 99,821 -0.10(-0.01%)
Dec 05, 2005 747.84 757.64 739.81 746.80 77,018 -1.04(-0.14%)
Dec 02, 2005 756.08 760.98 740.64 747.84 78,351 -4.59(-0.61%)
Dec 01, 2005 736.78 752.43 732.09 752.43 85,519 +22.32(+3.06%)
Nov 30, 2005 720.93 736.99 711.23 730.11 84,728 +16.16(+2.26%)
Nov 29, 2005 712.90 726.67 707.69 713.95 94,959 +1.15(+0.16%)
Nov 28, 2005 743.88 743.98 711.23 712.80 108,043 -34.62(-4.63%)
Nov 25, 2005 752.53 752.53 741.37 747.42 21,277 +0.83(+0.11%)
Nov 23, 2005 734.18 755.56 725.00 746.59 81,640 +5.63(+0.76%)
Nov 22, 2005 743.56 748.05 737.72 740.96 119,301 +2.61(+0.35%)
Nov 21, 2005 722.39 739.39 718.33 738.35 67,362 +22.32(+3.12%)
Nov 18, 2005 717.91 719.58 704.77 716.03 92,902 -1.77(-0.25%)
Nov 17, 2005 724.79 724.79 708.94 717.80 139,754 +13.45(+1.91%)
Nov 16, 2005 694.55 706.02 684.43 704.35 107,070 +19.29(+2.82%)
Nov 15, 2005 681.10 696.95 675.26 685.06 134,561 +3.44(+0.50%)
Nov 14, 2005 683.08 689.96 670.67 681.62 89,076 +7.20(+1.07%)
Nov 11, 2005 675.78 682.24 665.02 674.42 123,419 -1.25(-0.19%)
Nov 10, 2005 710.71 710.73 672.02 675.67 152,052 -36.08(-5.07%)
Nov 09, 2005 718.74 734.28 703.73 711.76 112,967 -5.21(-0.73%)
Nov 08, 2005 707.06 722.71 700.91 716.97 88,395 +7.51(+1.06%)
Nov 07, 2005 716.97 716.97 699.35 709.46 100,779 -10.12(-1.41%)
Nov 04, 2005 740.43 740.43 712.80 719.58 89,920 -20.54(-2.78%)
Nov 03, 2005 748.78 751.28 728.34 740.12 108,628 -5.63(-0.76%)
Nov 02, 2005 724.79 747.21 724.06 745.75 129,297 +17.62(+2.42%)
Nov 01, 2005 711.55 728.44 700.39 728.13 104,826 +12.41(+1.73%)
Oct 31, 2005 719.06 726.88 705.19 715.72 116,309 -1.25(-0.17%)
Oct 28, 2005 698.72 718.53 687.14 716.97 120,427 +18.46(+2.64%)
Oct 27, 2005 718.74 722.18 691.63 698.51 120,355 -6.15(-0.87%)
Oct 26, 2005 700.28 728.34 696.63 704.66 173,051 +4.38(+0.63%)
Oct 25, 2005 680.47 700.60 677.86 700.28 171,647 +39.11(+5.91%)
Oct 24, 2005 638.86 661.28 637.19 661.18 112,684 +19.19(+2.99%)
Oct 21, 2005 636.15 652.21 625.72 641.99 118,207 +8.24(+1.30%)
Oct 20, 2005 656.07 657.74 621.55 633.75 118,011 -22.42(-3.42%)
Oct 19, 2005 634.06 656.59 622.59 656.17 137,452 +11.68(+1.81%)
Oct 18, 2005 664.62 668.69 641.57 644.49 99,614 -24.72(-3.69%)
Oct 17, 2005 669.52 674.73 663.37 669.21 84,234 +8.45(+1.28%)
Oct 14, 2005 644.49 665.24 638.23 660.76 99,706 +11.05(+1.70%)
Oct 13, 2005 662.95 670.04 640.32 649.71 151,414 -21.59(-3.22%)
Oct 12, 2005 682.03 687.56 662.53 671.29 72,180 -9.91(-1.45%)
Oct 11, 2005 682.14 690.90 671.08 681.20 91,286 +4.28(+0.63%)
Oct 10, 2005 688.29 688.29 670.46 676.92 70,694 -8.87(-1.29%)
Oct 07, 2005 681.93 690.90 677.97 685.79 100,890 +10.53(+1.56%)
Oct 06, 2005 689.13 689.13 662.22 675.26 231,731 -16.16(-2.34%)
Oct 05, 2005 732.09 732.61 688.81 691.42 131,440 -30.35(-4.20%)
Oct 04, 2005 744.19 744.29 721.77 721.77 83,539 -22.53(-3.03%)
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.