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

Nabors Industries (NY: NBR )

76.01 +1.42 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2004 544.27 544.27 531.34 534.89 35,359 +1.15(+0.21%)
Dec 30, 2004 540.73 540.73 531.86 533.74 43,418 -6.88(-1.27%)
Dec 29, 2004 531.86 541.14 529.88 540.62 45,801 +11.37(+2.15%)
Dec 28, 2004 532.90 541.35 527.59 529.25 71,418 -3.65(-0.68%)
Dec 27, 2004 542.29 542.29 531.86 532.90 47,316 -9.39(-1.73%)
Dec 23, 2004 540.41 550.32 540.21 542.29 41,764 +1.88(+0.35%)
Dec 22, 2004 551.68 561.90 535.51 540.41 87,379 -13.14(-2.37%)
Dec 21, 2004 548.55 556.06 67.58 553.55 58,871 +7.09(+1.30%)
Dec 20, 2004 554.70 565.75 545.73 546.46 62,246 -8.24(-1.49%)
Dec 17, 2004 550.11 554.70 542.19 554.70 103,076 +13.77(+2.54%)
Dec 16, 2004 540.73 543.65 532.59 540.93 86,808 +0.21(+0.04%)
Dec 15, 2004 531.86 542.29 525.60 540.73 88,683 +10.22(+1.93%)
Dec 14, 2004 521.43 530.61 521.43 530.51 99,566 +10.12(+1.94%)
Dec 13, 2004 520.91 526.86 519.56 520.39 66,441 +3.44(+0.67%)
Dec 10, 2004 522.68 527.69 512.78 516.95 69,812 -4.48(-0.86%)
Dec 09, 2004 515.59 523.21 512.57 521.43 80,763 +9.39(+1.83%)
Dec 08, 2004 510.90 518.20 501.51 512.05 94,062 +4.07(+0.80%)
Dec 07, 2004 521.33 521.33 507.77 507.98 83,558 -9.80(-1.89%)
Dec 06, 2004 528.21 529.78 513.61 517.78 59,916 -6.78(-1.29%)
Dec 03, 2004 517.47 530.40 511.21 524.56 89,800 +7.09(+1.37%)
Dec 02, 2004 518.30 520.60 509.96 517.47 138,397 -7.09(-1.35%)
Dec 01, 2004 542.19 543.75 521.85 524.56 107,751 -17.73(-3.27%)
Nov 30, 2004 545.84 549.07 540.83 542.29 73,715 -3.65(-0.67%)
Nov 29, 2004 555.33 556.89 536.66 545.94 85,217 -4.17(-0.76%)
Nov 26, 2004 559.60 560.54 549.90 550.11 37,497 -9.39(-1.68%)
Nov 24, 2004 548.97 560.85 542.29 559.50 88,199 +10.64(+1.94%)
Nov 23, 2004 542.29 556.79 540.10 548.86 116,462 +8.03(+1.48%)
Nov 22, 2004 538.01 540.83 533.43 540.83 100,473 +4.80(+0.89%)
Nov 19, 2004 531.34 537.08 522.89 536.03 128,281 +11.05(+2.11%)
Nov 18, 2004 509.96 526.02 508.81 524.98 141,897 +15.02(+2.94%)
Nov 17, 2004 497.55 510.07 493.07 509.96 91,545 +11.99(+2.41%)
Nov 16, 2004 495.47 505.69 495.36 497.97 62,817 +3.13(+0.63%)
Nov 15, 2004 508.50 510.07 490.15 494.84 115,978 -20.75(-4.03%)
Nov 12, 2004 502.97 516.84 500.58 515.59 78,643 +12.62(+2.51%)
Nov 11, 2004 500.89 503.91 496.20 502.97 54,570 +1.36(+0.27%)
Nov 10, 2004 490.67 505.48 485.56 501.62 110,023 +11.16(+2.28%)
Nov 09, 2004 479.72 491.61 478.36 490.46 100,041 +5.74(+1.18%)
Nov 08, 2004 507.35 508.40 483.58 484.72 113,888 -24.93(-4.89%)
Nov 05, 2004 509.44 516.84 503.29 509.65 72,396 +0.21(+0.04%)
Nov 04, 2004 513.61 520.08 506.83 509.44 64,615 -2.09(-0.41%)
Nov 03, 2004 501.20 516.53 496.61 511.53 96,292 +15.64(+3.15%)
Nov 02, 2004 505.89 506.21 494.01 495.88 90,275 -10.01(-1.98%)
Nov 01, 2004 516.22 520.39 500.68 505.89 81,309 -6.36(-1.24%)
Oct 29, 2004 503.18 512.57 500.16 512.26 107,487 +5.11(+1.01%)
Oct 28, 2004 516.74 523.52 505.58 507.15 161,305 -11.68(-2.25%)
Oct 27, 2004 539.68 542.71 514.45 518.83 146,768 -18.46(-3.44%)
Oct 26, 2004 524.04 538.12 522.68 537.28 94,480 +19.50(+3.77%)
Oct 25, 2004 518.30 521.54 512.15 517.78 80,576 -1.56(-0.30%)
Oct 22, 2004 519.03 525.40 514.86 519.35 77,804 -1.77(-0.34%)
Oct 21, 2004 512.99 523.00 512.15 521.12 82,661 +8.13(+1.59%)
Oct 20, 2004 498.49 513.61 498.49 512.99 97,596 +15.23(+3.06%)
Oct 19, 2004 499.95 503.39 493.48 497.76 50,155 -2.29(-0.46%)
Oct 18, 2004 512.15 512.15 495.47 500.05 93,727 -1.04(-0.21%)
Oct 15, 2004 504.64 506.83 499.32 501.10 62,045 +0.00(+0.00%)
Oct 14, 2004 499.74 502.97 490.88 501.10 86,828 +10.43(+2.13%)
Oct 13, 2004 500.58 500.58 485.98 490.67 124,632 -9.91(-1.98%)
Oct 12, 2004 510.80 514.65 500.58 500.58 73,763 -10.11(-1.98%)
Oct 11, 2004 520.60 520.60 510.27 510.69 92,471 -6.57(-1.27%)
Oct 08, 2004 513.09 520.60 511.21 517.26 87,753 +2.61(+0.51%)
Oct 07, 2004 516.22 517.26 510.38 514.65 91,718 -1.46(-0.28%)
Oct 06, 2004 504.23 516.11 503.91 516.11 75,834 +15.12(+3.02%)
Oct 05, 2004 505.79 507.77 499.85 500.99 57,039 -0.62(-0.12%)
Oct 04, 2004 505.27 508.08 499.01 501.62 52,528 -3.65(-0.72%)
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.