Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nabors Industries (NY: NBR )

74.59 +0.24 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2016 629.08 730.46 629.08 712.75 406,262 +129.71(+22.25%)
Nov 29, 2016 583.04 588.35 568.43 583.04 168,329 -14.61(-2.44%)
Nov 28, 2016 638.38 641.03 597.65 597.65 177,075 -34.97(-5.53%)
Nov 25, 2016 636.60 637.93 623.32 632.62 85,123 -11.07(-1.72%)
Nov 23, 2016 643.69 643.69 643.69 0 +16.82(+2.68%)
Nov 22, 2016 631.73 636.38 617.57 626.86 124,935 -2.66(-0.42%)
Nov 21, 2016 619.78 639.70 619.78 629.52 138,974 +26.56(+4.41%)
Nov 18, 2016 608.27 612.25 600.75 602.96 86,686 +0.44(+0.07%)
Nov 17, 2016 610.04 616.24 598.75 602.52 92,925 +1.33(+0.22%)
Nov 16, 2016 596.76 603.40 585.03 601.19 112,716 +2.21(+0.37%)
Nov 15, 2016 578.61 603.84 578.61 598.97 195,170 +32.76(+5.79%)
Nov 14, 2016 557.36 570.86 555.15 566.21 115,550 +9.30(+1.67%)
Nov 11, 2016 552.49 560.02 537.00 556.92 168,242 -3.54(-0.63%)
Nov 10, 2016 548.51 565.77 543.64 560.46 147,889 +6.64(+1.20%)
Nov 09, 2016 533.01 560.24 528.59 553.82 146,363 +18.59(+3.47%)
Nov 08, 2016 521.06 537.88 514.86 535.23 120,157 +10.18(+1.94%)
Nov 07, 2016 524.60 534.78 522.83 525.04 164,676 +11.51(+2.24%)
Nov 04, 2016 503.79 521.94 487.46 513.53 256,499 +6.64(+1.31%)
Nov 03, 2016 500.69 515.30 498.48 506.89 137,752 +5.31(+1.06%)
Nov 02, 2016 506.01 515.08 500.03 501.58 145,719 -21.25(-4.06%)
Nov 01, 2016 535.67 541.87 509.11 522.83 192,925 -3.98(-0.76%)
Oct 31, 2016 535.23 540.54 521.28 526.81 219,523 -2.21(-0.42%)
Oct 28, 2016 535.23 543.19 527.70 529.03 245,167 -3.98(-0.75%)
Oct 27, 2016 550.72 556.03 523.72 533.01 159,952 -10.18(-1.87%)
Oct 26, 2016 551.61 572.41 537.66 543.19 200,931 -22.13(-3.92%)
Oct 25, 2016 573.74 585.69 564.89 565.33 143,267 -11.95(-2.07%)
Oct 24, 2016 582.15 582.15 562.89 577.28 110,822 -0.44(-0.08%)
Oct 21, 2016 576.40 579.94 564.89 577.73 142,098 -3.10(-0.53%)
Oct 20, 2016 575.51 589.24 570.20 580.82 139,766 -6.20(-1.06%)
Oct 19, 2016 593.66 602.96 581.27 587.02 150,953 +5.31(+0.91%)
Oct 18, 2016 575.07 582.15 567.54 581.71 163,539 +20.36(+3.63%)
Oct 17, 2016 571.53 574.63 561.35 561.35 85,012 -8.41(-1.48%)
Oct 14, 2016 586.14 589.68 567.99 569.76 105,861 -10.62(-1.83%)
Oct 13, 2016 566.21 584.14 561.33 580.38 153,477 +10.18(+1.79%)
Oct 12, 2016 569.76 579.94 564.89 570.20 116,902 -6.64(-1.15%)
Oct 11, 2016 568.87 578.17 560.90 576.84 117,915 +4.43(+0.77%)
Oct 10, 2016 568.87 580.38 568.87 572.41 159,925 +14.61(+2.62%)
Oct 07, 2016 563.12 569.31 556.03 557.80 139,063 -4.87(-0.87%)
Oct 06, 2016 558.69 570.64 550.28 562.67 156,874 +9.30(+1.68%)
Oct 05, 2016 542.31 564.00 542.31 553.38 177,726 +24.79(+4.69%)
Oct 04, 2016 545.85 551.61 524.82 528.59 185,459 -15.94(-2.93%)
Oct 03, 2016 542.75 550.27 528.59 544.52 138,526 +6.20(+1.15%)
Sep 30, 2016 529.03 545.85 521.06 538.32 158,870 +15.94(+3.05%)
Sep 29, 2016 503.79 531.68 501.58 522.39 305,796 +23.91(+4.80%)
Sep 28, 2016 456.43 498.92 453.33 498.48 273,624 +48.25(+10.72%)
Sep 27, 2016 444.03 452.00 436.50 450.23 204,294 -5.76(-1.26%)
Sep 26, 2016 446.24 464.62 442.26 455.98 168,081 +13.28(+3.00%)
Sep 23, 2016 458.19 467.49 441.81 442.70 144,850 -19.48(-4.21%)
Sep 22, 2016 454.65 464.84 454.65 462.18 129,018 +17.71(+3.98%)
Sep 21, 2016 436.95 447.57 432.96 444.47 164,562 +15.94(+3.72%)
Sep 20, 2016 425.88 436.50 417.02 428.53 165,730 +1.33(+0.31%)
Sep 19, 2016 429.42 436.95 427.21 427.21 127,776 +1.77(+0.42%)
Sep 16, 2016 413.93 432.96 413.04 425.44 231,198 +1.33(+0.31%)
Sep 15, 2016 413.93 432.96 409.06 424.11 217,355 +15.05(+3.68%)
Sep 14, 2016 408.17 426.76 402.42 409.06 179,088 -3.10(-0.75%)
Sep 13, 2016 443.14 444.91 405.96 412.15 220,941 -39.84(-8.81%)
Sep 12, 2016 447.13 459.08 438.50 452.00 172,195 -1.77(-0.39%)
Sep 09, 2016 473.25 475.02 453.77 453.77 157,901 -27.01(-5.62%)
Sep 08, 2016 470.21 485.18 461.84 480.77 131,741 +14.97(+3.21%)
Sep 07, 2016 462.72 470.43 458.10 465.80 146,030 +2.64(+0.57%)
Sep 06, 2016 449.07 463.60 445.99 463.16 113,336 +16.73(+3.75%)
Sep 02, 2016 442.47 446.43 446.43 446.43 114,539 +10.57(+2.42%)
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.