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 (%)
Jun 30, 2016 9.690 10.07 9.580 10.05 6,094,883 +0.32(+3.29%)
Jun 29, 2016 9.740 9.860 9.580 9.730 9,115,568 +0.20(+2.10%)
Jun 28, 2016 9.580 9.730 9.345 9.530 9,136,760 +0.28(+3.03%)
Jun 27, 2016 9.820 9.840 9.210 9.250 8,620,591 -0.81(-8.05%)
Jun 24, 2016 10.14 10.46 10.06 10.06 11,089,106 -0.73(-6.77%)
Jun 23, 2016 10.77 10.86 10.67 10.79 5,449,293 +0.26(+2.47%)
Jun 22, 2016 10.72 10.84 10.48 10.53 5,661,245 -0.05(-0.47%)
Jun 21, 2016 10.33 10.71 10.22 10.58 7,606,275 +0.22(+2.12%)
Jun 20, 2016 10.74 10.80 10.34 10.36 6,667,786 -0.06(-0.58%)
Jun 17, 2016 10.28 10.58 10.22 10.42 8,950,592 +0.33(+3.27%)
Jun 16, 2016 10.13 10.13 9.780 10.09 6,677,532 -0.20(-1.94%)
Jun 15, 2016 10.25 10.52 10.16 10.29 7,136,638 -0.08(-0.77%)
Jun 14, 2016 10.20 10.52 10.10 10.37 5,414,098 +0.07(+0.68%)
Jun 13, 2016 10.20 10.61 10.09 10.30 6,177,175 -0.07(-0.68%)
Jun 10, 2016 10.40 10.70 10.28 10.37 5,941,095 -0.37(-3.45%)
Jun 09, 2016 10.54 10.90 10.37 10.74 6,578,445 -0.03(-0.28%)
Jun 08, 2016 11.00 11.21 10.56 10.77 8,837,186 -0.08(-0.74%)
Jun 07, 2016 10.39 10.98 10.27 10.85 11,597,229 +0.58(+5.65%)
Jun 06, 2016 9.270 10.31 9.270 10.27 9,822,442 +1.15(+12.61%)
Jun 03, 2016 8.940 9.250 8.860 9.120 4,690,044 +0.19(+2.13%)
Jun 02, 2016 8.870 8.980 8.700 8.930 7,495,255 -0.12(-1.33%)
Jun 01, 2016 9.060 9.145 8.690 9.050 12,688,124 -0.35(-3.72%)
May 31, 2016 9.140 9.565 9.100 9.400 9,190,774 +0.33(+3.64%)
May 27, 2016 8.880 9.070 9.070 9.070 7,746,200 +0.13(+1.45%)
May 26, 2016 8.940 9.250 8.880 8.940 10,160,191 +0.16(+1.82%)
May 25, 2016 8.340 8.820 8.300 8.780 7,811,660 +0.57(+6.94%)
May 24, 2016 8.160 8.320 8.020 8.210 6,968,659 +0.18(+2.24%)
May 23, 2016 7.970 8.165 7.840 8.030 5,052,077 -0.07(-0.86%)
May 20, 2016 7.950 8.270 7.940 8.100 5,744,687 +0.17(+2.14%)
May 19, 2016 7.950 8.030 7.610 7.930 10,101,743 -0.10(-1.25%)
May 18, 2016 8.450 8.600 7.980 8.030 7,546,977 -0.49(-5.75%)
May 17, 2016 8.300 8.710 8.290 8.520 8,469,889 +0.22(+2.65%)
May 16, 2016 8.350 8.610 8.290 8.300 5,488,773 +0.19(+2.34%)
May 13, 2016 8.190 8.400 7.920 8.110 8,157,338 -0.19(-2.29%)
May 12, 2016 8.410 8.572 8.050 8.300 7,009,566 +0.05(+0.61%)
May 11, 2016 8.270 8.470 7.950 8.250 10,303,655 -0.13(-1.55%)
May 10, 2016 8.100 8.460 8.025 8.380 8,109,219 +0.38(+4.75%)
May 09, 2016 8.250 8.250 7.830 8.000 5,112,041 -0.35(-4.19%)
May 06, 2016 8.140 8.600 8.030 8.350 6,825,484 +0.20(+2.45%)
May 05, 2016 8.700 8.780 8.075 8.150 8,821,105 -0.25(-2.98%)
May 04, 2016 9.020 9.270 8.390 8.400 9,824,402 -0.60(-6.67%)
May 03, 2016 9.170 9.170 8.620 9.000 8,116,457 -0.28(-3.02%)
May 02, 2016 9.760 9.910 9.120 9.280 10,342,462 -0.52(-5.31%)
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%)
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.