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 (%)
Jun 28, 2019 131.28 141.45 126.44 140.48 1,088,244 +10.66(+8.21%)
Jun 27, 2019 134.67 140.00 128.86 129.83 298,763 -7.27(-5.30%)
Jun 26, 2019 131.76 140.48 130.31 137.09 308,032 +9.20(+7.20%)
Jun 25, 2019 125.47 130.79 123.04 127.89 285,026 +2.42(+1.93%)
Jun 24, 2019 135.16 136.85 124.01 125.47 295,866 -8.72(-6.50%)
Jun 21, 2019 130.79 137.58 128.37 134.19 371,694 +3.88(+2.97%)
Jun 20, 2019 125.47 134.19 124.50 130.31 364,248 +10.66(+8.91%)
Jun 19, 2019 113.84 120.62 110.45 119.65 385,701 +11.14(+10.27%)
Jun 18, 2019 99.31 111.90 98.34 108.51 507,524 +10.66(+10.89%)
Jun 17, 2019 98.34 103.67 95.92 97.85 256,297 -0.97(-0.98%)
Jun 14, 2019 109.48 110.45 95.92 98.82 397,751 -12.11(-10.92%)
Jun 13, 2019 105.61 111.90 100.28 110.93 308,508 +11.14(+11.16%)
Jun 12, 2019 112.87 114.81 100.28 99.79 436,426 -15.02(-13.08%)
Jun 11, 2019 119.17 121.83 114.32 114.81 266,092 -0.97(-0.84%)
Jun 10, 2019 114.32 121.35 113.36 115.78 256,418 +2.42(+2.14%)
Jun 07, 2019 113.36 116.25 107.57 113.36 481,621 +0.00(+0.00%)
Jun 06, 2019 116.73 124.45 109.25 113.36 347,766 -3.86(-3.29%)
Jun 05, 2019 126.38 129.27 112.63 117.21 386,091 -7.24(-5.81%)
Jun 04, 2019 122.04 126.86 119.14 124.45 194,101 +4.34(+3.61%)
Jun 03, 2019 114.80 122.52 113.84 120.11 312,828 +6.27(+5.51%)
May 31, 2019 104.67 114.80 103.71 113.84 272,711 +2.89(+2.61%)
May 30, 2019 112.39 122.04 109.98 110.94 364,340 -0.96(-0.86%)
May 29, 2019 107.08 112.87 104.19 111.91 275,977 +2.89(+2.65%)
May 28, 2019 114.80 115.28 107.08 109.01 192,582 -4.34(-3.83%)
May 24, 2019 127.83 131.69 112.39 113.36 337,639 -10.13(-8.20%)
May 23, 2019 143.26 143.26 118.66 123.48 482,899 -26.05(-17.42%)
May 22, 2019 154.84 158.70 147.12 149.53 207,991 -8.68(-5.49%)
May 21, 2019 155.80 159.90 153.87 158.22 252,686 +2.89(+1.86%)
May 20, 2019 164.00 164.49 154.84 155.32 247,292 -10.61(-6.40%)
May 17, 2019 180.40 182.09 165.45 165.93 320,896 -16.88(-9.23%)
May 16, 2019 182.82 186.19 179.92 182.82 139,007 +2.41(+1.34%)
May 15, 2019 172.69 184.26 170.76 180.40 220,438 +4.82(+2.75%)
May 14, 2019 174.62 180.89 171.24 175.58 262,745 +3.86(+2.25%)
May 13, 2019 181.37 184.26 169.31 171.72 216,685 -13.51(-7.29%)
May 10, 2019 187.16 189.33 181.13 185.23 153,384 -2.41(-1.29%)
May 09, 2019 184.75 190.05 180.89 187.64 123,842 +0.48(+0.26%)
May 08, 2019 185.23 192.46 182.82 187.16 185,149 +3.38(+1.84%)
May 07, 2019 182.33 184.75 176.06 183.78 246,435 -1.45(-0.78%)
May 06, 2019 176.54 185.71 173.65 185.23 159,891 +5.31(+2.95%)
May 03, 2019 175.10 183.78 173.89 179.92 220,298 +7.24(+4.19%)
May 02, 2019 173.17 174.13 161.59 172.69 243,344 -2.41(-1.38%)
May 01, 2019 160.15 178.47 160.15 175.10 375,809 +6.27(+3.71%)
Apr 30, 2019 172.20 172.69 165.93 168.83 222,390 -1.93(-1.13%)
Apr 29, 2019 174.62 175.10 165.93 170.76 247,998 -3.38(-1.94%)
Apr 26, 2019 177.03 181.13 172.20 174.13 262,322 -4.82(-2.70%)
Apr 25, 2019 184.26 187.64 177.51 178.96 170,704 -6.27(-3.39%)
Apr 24, 2019 193.43 193.91 183.78 185.23 138,625 -8.20(-4.24%)
Apr 23, 2019 191.98 196.80 191.02 193.43 210,303 +1.45(+0.75%)
Apr 22, 2019 186.68 192.95 185.71 191.98 192,040 +8.68(+4.74%)
Apr 18, 2019 193.43 196.80 182.33 183.30 216,083 -8.68(-4.52%)
Apr 17, 2019 187.64 192.95 187.16 191.98 184,410 +5.31(+2.84%)
Apr 16, 2019 178.96 187.16 176.30 186.68 134,781 +9.17(+5.16%)
Apr 15, 2019 178.96 179.92 173.65 177.51 115,634 -1.93(-1.08%)
Apr 12, 2019 185.23 186.68 177.99 179.44 170,796 -1.45(-0.80%)
Apr 11, 2019 188.60 188.60 178.47 180.89 255,252 -9.65(-5.06%)
Apr 10, 2019 189.09 191.98 185.71 190.53 127,523 +2.41(+1.28%)
Apr 09, 2019 187.64 192.46 184.26 188.12 170,173 -1.93(-1.01%)
Apr 08, 2019 188.12 191.50 185.23 190.05 198,956 +2.89(+1.55%)
Apr 05, 2019 184.75 190.05 182.33 187.16 169,960 +2.89(+1.57%)
Apr 04, 2019 180.40 185.71 176.06 184.26 155,006 +2.89(+1.60%)
Apr 03, 2019 184.75 188.12 178.96 181.37 200,792 -1.45(-0.79%)
Apr 02, 2019 182.82 188.12 177.51 182.82 194,919 +0.48(+0.26%)
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.