Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nabors Industries (NY: NBR )

74.41 -0.24 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 29, 2016 10.09 10.59 9.600 9.800 11,102,924 -0.20(-2.00%)
Apr 28, 2016 9.770 10.37 9.670 10.00 9,414,155 +0.17(+1.73%)
Apr 27, 2016 9.860 10.29 9.660 9.830 19,192,798 +0.48(+5.13%)
Apr 26, 2016 10.00 10.10 8.920 9.350 26,014,232 -1.02(-9.84%)
Apr 25, 2016 10.82 10.85 10.23 10.37 8,118,305 -0.47(-4.34%)
Apr 22, 2016 10.51 11.05 10.50 10.84 7,842,927 +0.39(+3.73%)
Apr 21, 2016 10.47 10.62 10.20 10.45 5,160,307 +0.03(+0.29%)
Apr 20, 2016 10.27 10.55 10.12 10.42 7,694,622 +0.04(+0.39%)
Apr 19, 2016 10.11 10.52 10.01 10.38 7,198,723 +0.38(+3.80%)
Apr 18, 2016 9.300 10.16 9.250 10.00 8,713,900 +0.22(+2.25%)
Apr 15, 2016 9.850 9.860 9.430 9.780 7,929,740 -0.24(-2.40%)
Apr 14, 2016 10.25 10.33 9.805 10.02 7,560,384 -0.18(-1.76%)
Apr 13, 2016 10.14 10.44 9.930 10.20 10,851,961 +0.16(+1.59%)
Apr 12, 2016 9.670 10.26 9.610 10.04 8,337,823 +0.45(+4.69%)
Apr 11, 2016 9.520 9.760 9.450 9.590 5,119,300 +0.20(+2.13%)
Apr 08, 2016 9.240 9.590 9.210 9.390 6,246,407 +0.47(+5.27%)
Apr 07, 2016 9.120 9.455 8.800 8.920 6,817,964 -0.29(-3.15%)
Apr 06, 2016 8.900 9.210 8.570 9.210 7,200,672 +0.48(+5.50%)
Apr 05, 2016 8.610 8.940 8.500 8.730 13,001,490 -0.02(-0.23%)
Apr 04, 2016 8.860 9.150 8.520 8.750 7,611,155 -0.17(-1.91%)
Apr 01, 2016 8.960 9.160 8.750 8.920 7,936,282 -0.28(-3.04%)
Mar 31, 2016 9.070 9.340 8.940 9.200 9,181,838 +0.11(+1.21%)
Mar 30, 2016 9.070 9.260 8.820 9.090 6,856,078 +0.16(+1.79%)
Mar 29, 2016 8.440 9.020 8.355 8.930 6,792,249 +0.25(+2.88%)
Mar 28, 2016 8.740 8.790 8.400 8.680 5,127,810 -0.01(-0.12%)
Mar 24, 2016 8.190 8.690 8.690 8.690 6,787,600 +0.22(+2.60%)
Mar 23, 2016 8.800 9.000 8.370 8.470 6,976,569 -0.48(-5.36%)
Mar 22, 2016 9.260 9.300 8.870 8.950 7,235,466 -0.46(-4.89%)
Mar 21, 2016 9.070 9.450 8.870 9.410 6,308,573 +0.27(+2.95%)
Mar 18, 2016 9.580 9.840 9.010 9.140 16,226,356 -0.35(-3.69%)
Mar 17, 2016 9.110 9.640 8.920 9.490 12,237,024 +0.59(+6.63%)
Mar 16, 2016 8.990 9.140 8.630 8.900 7,580,893 +0.11(+1.25%)
Mar 15, 2016 8.790 8.865 8.430 8.790 7,101,281 -0.22(-2.44%)
Mar 14, 2016 8.860 9.040 8.610 9.010 10,567,293 -0.19(-2.07%)
Mar 11, 2016 8.800 9.410 8.710 9.200 12,203,991 +0.76(+9.00%)
Mar 10, 2016 8.190 8.590 7.960 8.440 9,133,846 +0.20(+2.43%)
Mar 09, 2016 8.380 8.530 7.750 8.240 9,854,668 +0.20(+2.49%)
Mar 08, 2016 8.390 8.445 7.575 8.040 12,101,267 -0.56(-6.51%)
Mar 07, 2016 8.290 9.010 8.115 8.600 16,248,222 +0.31(+3.74%)
Mar 04, 2016 8.660 8.700 8.200 8.290 16,782,300 -0.07(-0.84%)
Mar 03, 2016 7.440 8.905 7.355 8.360 15,774,929 +0.89(+11.91%)
Mar 02, 2016 6.810 7.470 6.700 7.470 15,053,919 +0.60(+8.73%)
Mar 01, 2016 7.400 7.580 6.780 6.870 18,451,620 -0.29(-4.05%)
Feb 29, 2016 7.360 7.520 7.100 7.160 9,832,478 -0.14(-1.92%)
Feb 26, 2016 7.090 7.470 6.960 7.300 7,511,471 +0.40(+5.80%)
Feb 25, 2016 6.820 6.910 6.220 6.900 8,396,714 -0.03(-0.43%)
Feb 24, 2016 6.600 6.955 6.440 6.930 5,483,638 +0.05(+0.73%)
Feb 23, 2016 7.150 7.660 6.780 6.880 8,780,289 -0.43(-5.88%)
Feb 22, 2016 6.880 7.450 7.020 7.310 6,579,321 +0.43(+6.25%)
Feb 19, 2016 6.750 6.890 6.460 6.880 8,910,404 -0.10(-1.43%)
Feb 18, 2016 7.300 7.350 6.760 6.980 9,647,182 -0.18(-2.51%)
Feb 17, 2016 6.620 7.490 6.620 7.160 16,739,380 +0.86(+13.65%)
Feb 16, 2016 6.140 6.465 6.030 6.300 12,326,176 +0.33(+5.53%)
Feb 12, 2016 5.880 5.970 5.970 5.970 7,461,200 +0.23(+4.01%)
Feb 11, 2016 5.750 5.790 5.345 5.740 10,772,120 -0.20(-3.37%)
Feb 10, 2016 5.990 6.320 5.870 5.940 6,220,016 -0.16(-2.62%)
Feb 09, 2016 6.400 6.440 5.760 6.100 9,367,776 -0.49(-7.44%)
Feb 08, 2016 6.750 6.750 6.200 6.590 9,108,080 -0.42(-5.99%)
Feb 05, 2016 7.240 7.490 6.830 7.010 8,562,520 -0.35(-4.76%)
Feb 04, 2016 6.890 7.570 6.860 7.360 9,973,874 +0.57(+8.39%)
Feb 03, 2016 6.470 6.800 6.030 6.790 10,780,266 +0.48(+7.61%)
Feb 02, 2016 6.390 6.560 6.155 6.310 9,406,150 -0.31(-4.68%)
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.