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 (%)
Nov 30, 2018 162.44 163.38 148.78 152.08 467,312 -13.18(-7.98%)
Nov 29, 2018 168.09 173.27 164.79 165.26 388,664 -1.41(-0.85%)
Nov 28, 2018 172.33 174.21 160.09 166.68 783,167 -5.18(-3.01%)
Nov 27, 2018 177.51 180.80 169.03 171.86 457,872 -7.06(-3.95%)
Nov 26, 2018 185.04 188.34 177.03 178.92 338,397 -3.30(-1.81%)
Nov 23, 2018 182.22 185.28 176.56 182.22 143,015 -8.47(-4.44%)
Nov 21, 2018 190.69 190.69 190.69 0 +2.35(+1.25%)
Nov 20, 2018 201.52 202.46 186.92 188.34 326,208 -19.78(-9.50%)
Nov 19, 2018 204.81 213.76 201.99 208.11 342,655 +0.94(+0.45%)
Nov 16, 2018 219.41 219.88 205.29 207.17 360,824 -9.89(-4.56%)
Nov 15, 2018 208.11 220.82 206.70 217.06 346,401 +7.53(+3.60%)
Nov 14, 2018 228.36 232.12 189.28 209.52 1,017,477 -11.77(-5.32%)
Nov 13, 2018 229.77 232.12 219.41 221.29 395,500 -9.89(-4.28%)
Nov 12, 2018 250.01 251.43 230.24 231.18 232,575 -15.54(-6.30%)
Nov 09, 2018 241.07 250.01 232.12 246.72 231,111 +5.65(+2.34%)
Nov 08, 2018 252.84 256.61 239.19 241.07 218,648 -15.54(-6.06%)
Nov 07, 2018 266.50 274.03 250.49 256.61 255,902 -5.18(-1.98%)
Nov 06, 2018 268.85 270.26 258.49 261.79 190,474 -5.65(-2.11%)
Nov 05, 2018 262.73 270.26 259.43 267.44 259,942 +11.30(+4.41%)
Nov 02, 2018 248.13 258.49 245.31 256.14 312,370 +10.36(+4.21%)
Nov 01, 2018 235.42 247.19 232.59 245.78 282,652 +11.77(+5.03%)
Oct 31, 2018 221.29 247.66 217.06 234.01 455,325 +10.36(+4.63%)
Oct 30, 2018 225.53 228.83 211.17 223.65 479,240 -6.12(-2.66%)
Oct 29, 2018 249.07 250.96 226.94 229.77 382,999 -16.01(-6.51%)
Oct 26, 2018 234.95 254.49 234.01 245.78 357,111 +4.71(+1.95%)
Oct 25, 2018 240.60 244.84 231.18 241.07 607,634 +5.65(+2.40%)
Oct 24, 2018 263.67 263.67 234.48 235.42 420,797 -24.01(-9.26%)
Oct 23, 2018 268.85 269.32 252.84 259.43 478,759 -17.42(-6.29%)
Oct 22, 2018 280.62 282.97 274.03 276.85 143,124 -4.24(-1.51%)
Oct 19, 2018 286.27 292.15 280.62 281.09 122,606 -2.82(-1.00%)
Oct 18, 2018 288.62 292.39 281.56 283.92 231,236 -10.36(-3.52%)
Oct 17, 2018 298.51 300.87 290.04 294.27 192,589 -8.48(-2.80%)
Oct 16, 2018 295.22 303.22 292.86 302.75 130,239 +7.53(+2.55%)
Oct 15, 2018 291.45 299.92 285.56 295.22 200,500 +5.65(+1.95%)
Oct 12, 2018 288.15 290.51 280.15 289.57 171,976 +8.00(+2.84%)
Oct 11, 2018 284.86 292.86 276.38 281.56 225,620 -8.00(-2.76%)
Oct 10, 2018 309.81 311.22 289.10 289.57 277,905 -18.36(-5.96%)
Oct 09, 2018 303.22 313.11 298.98 307.93 222,072 +7.06(+2.35%)
Oct 08, 2018 291.92 301.34 290.51 300.87 184,065 +2.82(+0.95%)
Oct 05, 2018 299.92 303.22 292.86 298.04 238,398 -4.24(-1.40%)
Oct 04, 2018 300.87 310.75 298.98 302.28 329,683 -3.30(-1.08%)
Oct 03, 2018 303.69 306.52 291.92 305.57 309,524 +1.41(+0.46%)
Oct 02, 2018 301.34 308.87 300.87 304.16 301,628 +3.77(+1.25%)
Oct 01, 2018 291.92 304.63 288.15 300.39 195,043 +10.36(+3.57%)
Sep 28, 2018 280.15 293.33 279.21 290.04 298,998 +7.53(+2.67%)
Sep 27, 2018 282.50 286.74 275.44 282.50 302,417 +2.35(+0.84%)
Sep 26, 2018 285.80 289.10 278.74 280.15 375,502 -8.95(-3.09%)
Sep 25, 2018 294.75 298.04 288.62 289.10 209,484 -3.77(-1.29%)
Sep 24, 2018 300.39 303.22 289.10 292.86 304,477 -0.94(-0.32%)
Sep 21, 2018 298.04 302.28 291.45 293.80 277,029 -2.36(-0.80%)
Sep 20, 2018 301.81 305.57 295.69 296.16 141,737 +0.94(+0.32%)
Sep 19, 2018 288.15 299.22 287.21 295.22 186,648 +8.48(+2.96%)
Sep 18, 2018 280.15 287.68 279.73 286.74 212,524 +10.83(+3.93%)
Sep 17, 2018 288.15 288.86 272.85 275.91 211,377 -9.89(-3.46%)
Sep 14, 2018 278.74 286.74 275.44 285.80 164,213 +7.06(+2.53%)
Sep 13, 2018 285.80 289.33 277.80 278.74 159,211 -9.89(-3.43%)
Sep 12, 2018 291.45 292.63 284.15 288.62 157,584 +3.77(+1.32%)
Sep 11, 2018 271.20 288.15 269.32 284.86 271,854 +12.24(+4.49%)
Sep 10, 2018 272.62 275.44 266.50 272.62 276,197 +1.41(+0.52%)
Sep 07, 2018 269.34 271.67 266.54 271.20 193,742 -2.80(-1.02%)
Sep 06, 2018 281.92 283.32 266.54 274.00 334,484 -7.92(-2.81%)
Sep 05, 2018 286.58 286.58 275.40 281.92 183,981 -5.13(-1.79%)
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.