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, 2009 854.32 876.42 849.31 861.41 129,558 +3.34(+0.39%)
Nov 27, 2009 842.64 867.66 835.54 858.07 64,520 -29.62(-3.34%)
Nov 25, 2009 867.66 895.82 852.65 887.69 125,271 +23.78(+2.75%)
Nov 24, 2009 847.22 866.83 830.12 863.91 144,965 +15.02(+1.77%)
Nov 23, 2009 853.48 871.42 845.97 848.89 208,306 +21.69(+2.62%)
Nov 20, 2009 870.17 871.42 827.20 827.20 257,537 -50.48(-5.75%)
Nov 19, 2009 918.56 918.56 872.67 877.68 171,415 -50.47(-5.44%)
Nov 18, 2009 938.16 944.84 912.30 928.15 90,107 -4.59(-0.49%)
Nov 17, 2009 939.83 947.34 918.97 932.74 174,163 -11.68(-1.24%)
Nov 16, 2009 915.22 951.51 915.22 944.42 106,151 +37.13(+4.09%)
Nov 13, 2009 906.88 917.30 895.61 907.29 158,206 -0.42(-0.05%)
Nov 12, 2009 942.33 950.26 898.12 907.71 131,202 -43.80(-4.60%)
Nov 11, 2009 953.60 969.45 940.66 951.51 91,119 +6.26(+0.66%)
Nov 10, 2009 949.84 956.10 921.06 945.25 93,114 -9.18(-0.96%)
Nov 09, 2009 932.32 956.93 932.32 954.43 110,694 +37.13(+4.05%)
Nov 06, 2009 909.38 934.41 901.45 917.30 117,145 +1.67(+0.18%)
Nov 05, 2009 898.12 928.57 891.44 915.64 137,471 +24.19(+2.71%)
Nov 04, 2009 911.88 915.64 888.94 891.44 139,040 -6.26(-0.70%)
Nov 03, 2009 856.40 906.04 850.98 897.70 137,145 +22.94(+2.62%)
Nov 02, 2009 872.25 901.04 848.89 874.76 158,998 +5.84(+0.67%)
Oct 30, 2009 931.07 931.07 858.49 868.92 193,517 -62.57(-6.72%)
Oct 29, 2009 912.30 935.24 898.12 931.49 133,235 +52.14(+5.93%)
Oct 28, 2009 933.16 933.57 874.34 879.34 157,791 -55.90(-5.98%)
Oct 27, 2009 915.64 944.84 915.64 935.24 255,897 +20.86(+2.28%)
Oct 26, 2009 946.50 975.29 906.88 914.38 133,596 -28.37(-3.01%)
Oct 23, 2009 948.59 951.51 932.74 942.75 167,148 -35.87(-3.67%)
Oct 22, 2009 970.70 984.88 945.25 978.62 137,586 +16.69(+1.73%)
Oct 21, 2009 913.97 1004 913.97 961.94 285,691 +27.11(+2.90%)
Oct 20, 2009 926.07 946.09 924.81 934.83 145,402 -20.86(-2.18%)
Oct 19, 2009 941.08 957.35 928.57 955.68 90,782 +17.52(+1.87%)
Oct 16, 2009 947.34 951.93 921.06 938.16 132,240 -17.94(-1.88%)
Oct 15, 2009 912.72 957.35 905.62 956.10 183,114 +37.13(+4.04%)
Oct 14, 2009 925.23 933.99 913.55 918.97 116,725 +15.02(+1.66%)
Oct 13, 2009 914.38 918.14 873.92 903.96 246,027 -7.93(-0.87%)
Oct 12, 2009 923.56 927.73 901.87 911.88 120,432 +21.69(+2.44%)
Oct 09, 2009 908.13 911.47 882.26 890.19 128,283 -23.78(-2.60%)
Oct 08, 2009 880.18 916.89 871.00 913.97 156,656 +42.55(+4.88%)
Oct 07, 2009 851.40 873.50 846.81 871.42 99,498 +13.77(+1.61%)
Oct 06, 2009 854.73 873.09 845.56 857.65 149,262 +21.27(+2.54%)
Oct 05, 2009 805.93 839.72 802.59 836.38 175,359 +31.70(+3.94%)
Oct 02, 2009 808.85 825.12 800.09 804.67 138,482 -27.12(-3.26%)
Oct 01, 2009 871.42 878.09 830.54 831.79 160,780 -40.05(-4.59%)
Sep 30, 2009 870.58 896.03 856.40 871.84 244,039 +9.59(+1.11%)
Sep 29, 2009 833.88 866.83 823.86 862.24 169,037 +28.78(+3.45%)
Sep 28, 2009 812.60 839.72 810.10 833.46 68,111 +20.86(+2.57%)
Sep 25, 2009 815.52 833.46 800.92 812.60 93,415 -15.02(-1.81%)
Sep 24, 2009 853.06 855.57 815.94 827.62 88,715 -27.53(-3.22%)
Sep 23, 2009 874.76 884.35 843.05 855.15 111,647 -20.86(-2.38%)
Sep 22, 2009 854.73 879.76 847.60 876.01 113,782 +29.62(+3.50%)
Sep 21, 2009 832.62 850.14 821.78 846.39 100,959 -5.01(-0.59%)
Sep 18, 2009 858.90 864.33 837.63 851.40 114,526 -2.92(-0.34%)
Sep 17, 2009 888.52 891.44 850.14 854.32 155,907 -1.76(-0.21%)
Sep 16, 2009 851.81 894.36 845.56 856.08 233,241 +17.61(+2.10%)
Sep 15, 2009 815.52 839.30 807.18 838.46 117,343 +25.03(+3.08%)
Sep 14, 2009 787.57 813.85 780.48 813.43 88,389 +14.18(+1.77%)
Sep 11, 2009 798.00 815.94 778.81 799.25 190,055 +7.92(+1.00%)
Sep 10, 2009 772.97 796.33 760.04 791.33 137,155 +17.52(+2.26%)
Sep 09, 2009 775.89 784.65 758.79 773.81 92,720 +0.83(+0.11%)
Sep 08, 2009 776.73 781.73 765.46 772.97 111,839 +23.78(+3.17%)
Sep 04, 2009 721.66 752.53 717.91 749.20 109,389 +28.78(+4.00%)
Sep 03, 2009 709.57 720.83 695.38 720.41 122,251 +15.44(+2.19%)
Sep 02, 2009 712.07 725.84 703.31 704.98 126,659 -11.26(-1.57%)
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.