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 29, 2009 755.03 766.72 735.01 745.86 177,803 +3.75(+0.51%)
May 28, 2009 719.58 746.27 697.89 742.10 195,421 +29.62(+4.16%)
May 27, 2009 726.25 742.82 711.24 712.49 154,202 -20.02(-2.73%)
May 26, 2009 694.97 733.76 675.36 732.51 140,746 +31.70(+4.52%)
May 22, 2009 706.65 715.82 687.87 700.81 106,777 +7.51(+1.08%)
May 21, 2009 719.16 723.33 677.86 693.30 145,186 -37.13(-5.08%)
May 20, 2009 727.09 757.54 724.64 730.42 185,288 +14.60(+2.04%)
May 19, 2009 726.25 731.67 702.89 715.82 145,460 -6.67(-0.92%)
May 18, 2009 680.37 724.17 679.95 722.50 192,246 +52.56(+7.85%)
May 15, 2009 706.65 720.00 664.93 669.94 200,088 -41.30(-5.81%)
May 14, 2009 672.02 717.49 659.57 711.23 259,574 +27.11(+3.96%)
May 13, 2009 716.66 725.42 677.47 684.12 223,622 -47.14(-6.45%)
May 12, 2009 739.18 750.86 697.47 731.26 190,933 +2.50(+0.34%)
May 11, 2009 760.46 761.29 707.90 728.75 244,908 -45.89(-5.92%)
May 08, 2009 714.99 781.31 714.99 774.64 265,219 +67.16(+9.49%)
May 07, 2009 758.79 770.05 691.21 707.48 220,616 -37.54(-5.04%)
May 06, 2009 731.26 752.95 724.58 745.02 197,656 +27.11(+3.78%)
May 05, 2009 712.49 722.50 693.71 717.91 187,576 +11.26(+1.59%)
May 04, 2009 704.14 708.73 698.72 706.65 224,196 +26.28(+3.86%)
May 01, 2009 635.73 681.23 634.90 680.37 213,881 +45.89(+7.23%)
Apr 30, 2009 666.60 677.86 623.63 634.48 302,792 -22.94(-3.49%)
Apr 29, 2009 638.23 671.61 636.57 657.42 217,249 +27.95(+4.44%)
Apr 28, 2009 639.90 647.83 615.29 629.47 262,773 -10.85(-1.69%)
Apr 27, 2009 648.66 667.02 633.23 640.32 236,789 -33.79(-5.01%)
Apr 24, 2009 657.42 681.20 646.99 674.11 293,957 +31.28(+4.87%)
Apr 23, 2009 655.75 670.77 612.37 642.82 310,877 +2.50(+0.39%)
Apr 22, 2009 584.00 662.85 573.58 640.32 409,744 +31.70(+5.21%)
Apr 21, 2009 554.39 613.21 543.54 608.62 357,669 +49.22(+8.80%)
Apr 20, 2009 614.04 615.71 551.26 559.39 326,754 -75.09(-11.83%)
Apr 17, 2009 604.86 639.49 588.59 634.48 363,026 +26.70(+4.39%)
Apr 16, 2009 563.98 613.62 551.47 607.78 372,039 +46.30(+8.25%)
Apr 15, 2009 526.02 562.31 526.02 561.48 306,005 +32.96(+6.24%)
Apr 14, 2009 523.10 548.55 510.59 528.52 335,576 +20.44(+4.02%)
Apr 13, 2009 508.08 514.34 479.72 508.08 201,737 -10.85(-2.09%)
Apr 09, 2009 502.24 518.93 498.49 518.93 186,980 +34.21(+7.06%)
Apr 08, 2009 470.96 491.40 458.03 484.72 170,043 +15.43(+3.29%)
Apr 07, 2009 469.71 482.22 454.69 469.29 158,936 -10.01(-2.09%)
Apr 06, 2009 493.90 493.90 468.45 479.30 167,684 -22.94(-4.57%)
Apr 03, 2009 461.36 511.00 457.19 502.24 256,472 +42.55(+9.26%)
Apr 02, 2009 447.60 473.46 447.18 459.69 186,336 +32.12(+7.51%)
Apr 01, 2009 408.39 430.91 391.28 427.57 200,547 +10.85(+2.60%)
Mar 31, 2009 420.90 429.24 414.23 416.73 218,928 +2.50(+0.60%)
Mar 30, 2009 427.16 431.33 408.39 414.23 156,799 -46.72(-10.14%)
Mar 26, 2009 467.62 495.99 455.11 460.95 244,982 +0.42(+0.09%)
Mar 25, 2009 457.61 490.15 439.36 460.53 198,226 +1.25(+0.27%)
Mar 24, 2009 470.12 470.12 443.84 459.28 183,743 -20.02(-4.18%)
Mar 23, 2009 466.37 479.30 458.44 479.30 236,810 +48.39(+11.23%)
Mar 20, 2009 461.78 463.87 424.24 430.91 222,839 -28.78(-6.26%)
Mar 19, 2009 430.08 475.55 430.08 459.69 339,822 +43.80(+10.53%)
Mar 18, 2009 395.04 418.81 386.28 415.89 189,714 +17.52(+4.40%)
Mar 17, 2009 384.61 399.63 376.68 398.38 125,817 +13.35(+3.47%)
Mar 16, 2009 372.93 399.21 357.91 385.03 153,466 +14.60(+3.94%)
Mar 13, 2009 390.45 407.63 367.09 370.43 0 -24.19(-6.13%)
Mar 12, 2009 383.36 396.29 366.67 394.62 145,527 +15.02(+3.96%)
Mar 11, 2009 387.53 395.04 372.10 379.60 160,660 -3.75(-0.98%)
Mar 10, 2009 371.68 398.38 370.43 383.36 178,202 +17.52(+4.79%)
Mar 09, 2009 354.57 389.62 350.82 365.84 168,135 +7.93(+2.21%)
Mar 06, 2009 368.76 378.77 344.15 357.91 0 -2.92(-0.81%)
Mar 05, 2009 369.59 387.95 353.32 360.83 183,297 -20.02(-5.26%)
Mar 04, 2009 369.59 394.62 369.59 380.86 173,822 +26.28(+7.41%)
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.