Nabors Industries (NY: NBR )

87.51 USD -4.27 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 380.00 387.50 379.00 380.50 110,536 -2.00(-0.52%)
Apr 27, 2018 387.00 391.00 379.50 382.50 135,325 -9.00(-2.30%)
Apr 26, 2018 385.00 398.50 385.00 391.50 125,602 +8.00(+2.09%)
Apr 25, 2018 377.50 387.50 371.50 383.50 146,484 +3.50(+0.92%)
Apr 24, 2018 389.50 393.99 377.50 380.00 103,650 -6.00(-1.55%)
Apr 23, 2018 383.50 389.00 375.50 386.00 134,615 -0.50(-0.13%)
Apr 20, 2018 387.50 390.75 379.50 386.50 122,704 -4.50(-1.15%)
Apr 19, 2018 393.50 400.75 387.50 391.00 167,117 +0.00(+0.00%)
Apr 18, 2018 387.00 400.00 386.00 391.00 178,350 +11.50(+3.03%)
Apr 17, 2018 375.50 384.50 373.00 379.50 144,548 +4.50(+1.20%)
Apr 16, 2018 378.00 379.50 372.00 375.00 108,800 -4.00(-1.06%)
Apr 13, 2018 380.00 389.96 378.00 379.00 179,763 +2.00(+0.53%)
Apr 12, 2018 376.50 381.25 369.50 377.00 124,379 +0.50(+0.13%)
Apr 11, 2018 354.00 382.50 354.00 376.50 242,394 +22.50(+6.36%)
Apr 10, 2018 342.00 360.00 340.00 354.00 168,165 +19.50(+5.83%)
Apr 09, 2018 338.50 342.00 334.01 334.50 109,545 +0.00(+0.00%)
Apr 06, 2018 339.00 345.25 329.00 334.50 118,653 -9.50(-2.76%)
Apr 05, 2018 330.00 347.75 329.50 344.00 176,494 +17.00(+5.20%)
Apr 04, 2018 320.50 329.00 318.50 327.00 178,158 -4.00(-1.21%)
Apr 03, 2018 329.00 332.75 322.00 331.00 145,299 +4.50(+1.38%)
Apr 02, 2018 347.50 347.50 320.50 326.50 171,034 -23.00(-6.58%)
Mar 29, 2018 349.50 349.50 349.50 0 +7.00(+2.04%)
Mar 28, 2018 344.50 349.00 339.00 342.50 100,248 -4.50(-1.30%)
Mar 27, 2018 369.00 370.00 344.00 347.00 133,800 -21.00(-5.71%)
Mar 26, 2018 373.00 373.00 355.25 368.00 114,704 +1.00(+0.27%)
Mar 23, 2018 364.00 376.50 356.57 367.00 179,845 +6.50(+1.80%)
Mar 22, 2018 372.00 385.50 358.50 360.50 241,359 -17.00(-4.50%)
Mar 21, 2018 356.50 380.00 351.00 377.50 188,942 +26.00(+7.40%)
Mar 20, 2018 349.50 354.50 346.00 351.50 127,890 +6.50(+1.88%)
Mar 19, 2018 349.50 349.50 335.75 345.00 120,093 -5.00(-1.43%)
Mar 16, 2018 346.00 356.75 343.00 350.00 217,079 +5.00(+1.45%)
Mar 15, 2018 356.00 357.75 339.50 345.00 160,609 -10.50(-2.95%)
Mar 14, 2018 358.50 360.00 352.50 355.50 92,740 -0.50(-0.14%)
Mar 13, 2018 363.00 368.00 352.00 356.00 132,659 -6.00(-1.66%)
Mar 12, 2018 356.50 368.00 355.00 362.00 201,896 +3.00(+0.84%)
Mar 09, 2018 355.00 367.50 354.50 359.00 168,889 +8.50(+2.43%)
Mar 08, 2018 352.50 355.75 343.00 350.50 90,652 +2.00(+0.57%)
Mar 07, 2018 342.50 348.50 117,097 -5.50(-1.55%)
Mar 06, 2018 357.00 360.50 349.50 354.00 116,932 +1.00(+0.28%)
Mar 05, 2018 334.00 356.50 333.00 353.00 149,630 +15.50(+4.59%)
Mar 02, 2018 326.50 338.50 320.50 337.50 112,169 +5.00(+1.50%)
Mar 01, 2018 324.50 337.00 321.00 332.50 155,666 +9.00(+2.78%)
Feb 28, 2018 332.50 340.46 308.00 323.50 304,159 -9.50(-2.85%)
Feb 27, 2018 346.50 351.50 332.50 333.00 145,851 -13.00(-3.76%)
Feb 26, 2018 349.00 349.00 339.00 346.00 81,664 +1.50(+0.44%)
Feb 23, 2018 336.00 346.50 332.86 344.50 109,224 +10.50(+3.14%)
Feb 22, 2018 334.00 184,465 +12.00(+3.73%)
Feb 21, 2018 324.50 333.50 321.00 322.00 108,901 -3.50(-1.08%)
Feb 20, 2018 331.50 338.25 322.00 325.50 124,749 -5.50(-1.66%)
Feb 16, 2018 331.00 331.00 331.00 0 +0.00(+0.00%)
Feb 15, 2018 341.50 344.50 322.50 331.00 182,386 -11.00(-3.22%)
Feb 14, 2018 322.00 346.25 318.50 342.00 211,145 +12.50(+3.79%)
Feb 13, 2018 331.50 329.50 162,969 -1.00(-0.30%)
Feb 12, 2018 331.50 340.75 326.25 330.50 198,393 +4.00(+1.23%)
Feb 09, 2018 344.50 344.50 304.50 326.50 325,024 -12.00(-3.55%)
Feb 08, 2018 367.00 369.50 338.00 338.50 212,008 -27.00(-7.39%)
Feb 07, 2018 380.50 384.50 364.50 365.50 156,821 -13.50(-3.56%)
Feb 06, 2018 359.50 383.00 357.00 379.00 178,660 +4.50(+1.20%)
Feb 05, 2018 372.50 384.50 364.50 374.50 204,017 -7.50(-1.96%)
Feb 02, 2018 399.00 402.75 381.50 382.00 180,588 -25.50(-6.26%)
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.