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 (%)
May 31, 2017 365.99 396.56 357.51 392.77 441,005 +20.98(+5.64%)
May 30, 2017 388.75 395.45 365.10 371.79 330,303 -18.75(-4.80%)
May 26, 2017 398.13 401.25 384.74 390.54 430,454 -8.03(-2.02%)
May 25, 2017 440.97 448.56 396.79 398.57 455,034 -41.95(-9.52%)
May 24, 2017 450.35 459.72 435.17 440.53 272,252 -9.37(-2.08%)
May 23, 2017 454.36 459.72 449.01 449.90 185,007 -10.71(-2.33%)
May 22, 2017 475.79 479.80 456.60 460.61 213,096 -8.93(-1.90%)
May 19, 2017 444.54 471.32 441.87 469.54 228,335 +30.80(+7.02%)
May 18, 2017 425.80 441.42 414.19 438.74 168,168 +7.59(+1.76%)
May 17, 2017 451.24 448.11 429.37 431.15 193,021 -20.08(-4.45%)
May 16, 2017 452.58 458.38 442.98 451.24 139,092 +3.12(+0.70%)
May 15, 2017 446.77 458.83 441.42 448.11 234,384 +19.64(+4.58%)
May 12, 2017 440.53 441.87 424.68 428.48 162,471 -12.05(-2.74%)
May 11, 2017 467.75 467.75 437.63 440.53 222,344 -14.73(-3.24%)
May 10, 2017 449.01 464.63 444.80 455.26 269,378 +12.50(+2.82%)
May 09, 2017 447.22 449.01 432.49 442.76 189,046 +5.36(+1.22%)
May 08, 2017 450.79 452.58 433.38 437.40 214,382 -16.96(-3.73%)
May 05, 2017 424.01 455.26 421.33 454.36 231,076 +31.24(+7.38%)
May 04, 2017 437.85 439.19 416.87 423.12 239,156 -22.76(-5.11%)
May 03, 2017 443.65 449.01 430.71 445.88 234,918 +0.45(+0.10%)
May 02, 2017 452.58 462.84 439.19 445.44 192,048 -7.14(-1.58%)
May 01, 2017 459.72 464.63 452.58 452.58 173,468 -8.93(-1.93%)
Apr 28, 2017 475.79 476.23 459.27 461.50 153,034 -9.37(-1.99%)
Apr 27, 2017 491.86 499.89 448.11 470.88 590,484 -53.11(-10.14%)
Apr 26, 2017 519.97 537.38 519.97 523.99 193,598 -1.34(-0.25%)
Apr 25, 2017 526.22 528.45 518.19 525.33 200,801 +0.45(+0.08%)
Apr 24, 2017 532.02 532.02 519.53 524.88 109,767 -1.34(-0.25%)
Apr 21, 2017 524.44 527.12 515.96 526.22 196,353 +0.89(+0.17%)
Apr 20, 2017 536.04 537.83 525.33 525.33 174,048 -8.48(-1.59%)
Apr 19, 2017 561.48 564.16 532.92 533.81 182,651 -25.89(-4.63%)
Apr 18, 2017 563.71 577.55 557.91 559.70 116,707 -8.48(-1.49%)
Apr 17, 2017 572.64 577.55 563.27 568.18 133,878 -4.46(-0.78%)
Apr 13, 2017 603.88 609.24 572.19 572.64 109,425 -32.58(-5.38%)
Apr 12, 2017 628.43 637.36 598.97 605.22 181,080 -27.67(-4.37%)
Apr 11, 2017 622.18 632.89 612.81 632.89 131,905 +10.27(+1.65%)
Apr 10, 2017 618.17 623.08 611.92 622.63 103,629 +12.50(+2.05%)
Apr 07, 2017 615.49 623.75 608.35 610.13 104,484 -4.46(-0.73%)
Apr 06, 2017 607.01 615.49 596.74 614.60 126,324 +13.84(+2.30%)
Apr 05, 2017 620.40 632.67 599.20 600.76 283,846 +8.03(+1.36%)
Apr 04, 2017 569.96 592.95 560.59 592.73 172,679 +24.99(+4.40%)
Apr 03, 2017 587.37 590.94 561.04 567.73 127,021 -15.62(-2.68%)
Mar 31, 2017 580.23 588.26 575.32 583.35 133,807 +1.34(+0.23%)
Mar 30, 2017 583.35 588.26 573.98 582.01 121,668 +4.02(+0.69%)
Mar 29, 2017 556.57 582.46 552.55 578.00 140,508 +20.53(+3.68%)
Mar 28, 2017 537.83 559.70 537.83 557.47 172,421 +20.53(+3.82%)
Mar 27, 2017 543.18 543.18 530.68 536.93 178,681 -16.96(-3.06%)
Mar 24, 2017 565.05 574.87 551.22 553.89 147,848 -11.16(-1.97%)
Mar 23, 2017 566.39 573.09 555.68 565.05 141,582 -4.02(-0.71%)
Mar 22, 2017 575.32 583.35 560.14 569.07 153,141 -16.07(-2.75%)
Mar 21, 2017 603.88 605.22 580.45 585.14 99,550 -15.62(-2.60%)
Mar 20, 2017 594.06 603.88 585.58 600.76 108,531 -1.34(-0.22%)
Mar 17, 2017 606.12 610.36 600.76 602.10 132,174 -2.23(-0.37%)
Mar 16, 2017 616.38 619.50 598.08 604.33 144,013 -7.59(-1.24%)
Mar 15, 2017 584.25 618.17 588.71 611.92 175,064 +27.67(+4.74%)
Mar 14, 2017 586.03 588.04 571.30 584.25 131,551 -14.28(-2.39%)
Mar 13, 2017 594.51 606.12 592.28 598.53 95,522 -1.34(-0.22%)
Mar 10, 2017 592.73 601.21 580.67 599.87 193,802 +12.05(+2.05%)
Mar 09, 2017 591.37 600.70 565.60 587.82 308,922 -10.66(-1.78%)
Mar 08, 2017 632.69 632.69 591.37 598.48 231,313 -39.99(-6.26%)
Mar 07, 2017 654.46 664.01 638.47 638.47 173,944 -16.44(-2.51%)
Mar 06, 2017 642.02 655.13 632.69 654.90 113,888 +8.00(+1.24%)
Mar 03, 2017 649.57 664.24 643.58 646.91 91,827 -1.78(-0.27%)
Mar 02, 2017 657.57 670.46 648.24 648.68 85,954 -21.33(-3.18%)
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.