Nabors Industries (NY: NBR )

117.80 USD +0.59 (+0.50%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 410.00 444.25 400.50 440.00 393,666 +23.50(+5.64%)
May 30, 2017 435.50 443.00 409.00 416.50 294,847 -21.00(-4.80%)
May 26, 2017 446.00 449.50 431.00 437.50 384,248 -9.00(-2.02%)
May 25, 2017 494.00 502.50 444.50 446.50 406,190 -47.00(-9.52%)
May 24, 2017 504.50 515.00 487.50 493.50 243,028 -10.50(-2.08%)
May 23, 2017 509.00 515.00 503.00 504.00 165,148 -12.00(-2.33%)
May 22, 2017 533.00 537.50 511.50 516.00 190,222 -10.00(-1.90%)
May 19, 2017 498.00 528.00 495.00 526.00 203,825 +34.50(+7.02%)
May 18, 2017 477.00 494.50 464.00 491.50 150,116 +8.50(+1.76%)
May 17, 2017 505.50 502.00 481.00 483.00 172,302 -22.50(-4.45%)
May 16, 2017 507.00 513.50 496.25 505.50 124,161 +3.50(+0.70%)
May 15, 2017 500.50 514.00 494.50 502.00 209,225 +22.00(+4.58%)
May 12, 2017 493.50 495.00 475.75 480.00 145,031 -13.50(-2.74%)
May 11, 2017 524.00 524.00 490.25 493.50 198,477 -16.50(-3.24%)
May 10, 2017 503.00 520.50 498.29 510.00 240,462 +14.00(+2.82%)
May 09, 2017 501.00 503.00 484.50 496.00 168,753 +6.00(+1.22%)
May 08, 2017 505.00 507.00 485.50 490.00 191,370 -19.00(-3.73%)
May 05, 2017 475.00 510.00 472.00 509.00 206,272 +35.00(+7.38%)
May 04, 2017 490.50 492.00 467.00 474.00 213,484 -25.50(-5.11%)
May 03, 2017 497.00 503.00 482.50 499.50 209,701 +0.50(+0.10%)
May 02, 2017 507.00 518.50 492.00 499.00 171,433 -8.00(-1.58%)
May 01, 2017 515.00 520.50 507.00 507.00 154,848 -10.00(-1.93%)
Apr 28, 2017 533.00 533.50 514.50 517.00 136,607 -10.50(-1.99%)
Apr 27, 2017 551.00 560.00 502.00 527.50 527,100 -59.50(-10.14%)
Apr 26, 2017 582.50 602.00 582.50 587.00 172,817 -1.50(-0.25%)
Apr 25, 2017 589.50 592.00 580.50 588.50 179,246 +0.50(+0.09%)
Apr 24, 2017 596.00 596.00 582.00 588.00 97,984 -1.50(-0.25%)
Apr 21, 2017 587.50 590.50 578.00 589.50 175,276 +1.00(+0.17%)
Apr 20, 2017 600.50 602.50 588.50 588.50 155,365 -9.50(-1.59%)
Apr 19, 2017 629.00 632.00 597.00 598.00 163,045 -29.00(-4.63%)
Apr 18, 2017 631.50 647.00 625.00 627.00 104,180 -9.50(-1.49%)
Apr 17, 2017 641.50 647.00 631.00 636.50 119,507 -5.00(-0.78%)
Apr 13, 2017 676.50 682.50 641.00 641.50 97,679 -36.50(-5.38%)
Apr 12, 2017 704.00 714.00 671.00 678.00 161,643 -31.00(-4.37%)
Apr 11, 2017 697.00 709.00 686.50 709.00 117,746 +11.50(+1.65%)
Apr 10, 2017 692.50 698.00 685.50 697.50 92,506 +14.00(+2.05%)
Apr 07, 2017 689.50 698.75 681.50 683.50 93,268 -5.00(-0.73%)
Apr 06, 2017 680.00 689.50 668.50 688.50 112,764 +15.50(+2.30%)
Apr 05, 2017 695.00 708.75 671.25 673.00 253,377 +9.00(+1.36%)
Apr 04, 2017 638.50 664.25 628.00 664.00 154,143 +28.00(+4.40%)
Apr 03, 2017 658.00 662.00 628.50 636.00 113,386 -17.50(-2.68%)
Mar 31, 2017 650.00 659.00 644.50 653.50 119,444 +1.50(+0.23%)
Mar 30, 2017 653.50 659.00 643.00 652.00 108,608 +4.50(+0.69%)
Mar 29, 2017 623.50 652.50 619.00 647.50 125,426 +23.00(+3.68%)
Mar 28, 2017 602.50 627.00 602.50 624.50 153,913 +23.00(+3.82%)
Mar 27, 2017 608.50 608.50 594.50 601.50 159,501 -19.00(-3.06%)
Mar 24, 2017 633.00 644.00 617.50 620.50 131,978 -12.50(-1.97%)
Mar 23, 2017 634.50 642.00 622.50 633.00 126,384 -4.50(-0.71%)
Mar 22, 2017 644.50 653.50 627.50 637.50 136,703 -18.00(-2.75%)
Mar 21, 2017 676.50 678.00 650.25 655.50 88,864 -17.50(-2.60%)
Mar 20, 2017 665.50 676.50 656.00 673.00 96,881 -1.50(-0.22%)
Mar 17, 2017 679.00 683.75 673.00 674.50 117,986 -2.50(-0.37%)
Mar 16, 2017 690.50 694.00 670.00 677.00 128,554 -8.50(-1.24%)
Mar 15, 2017 654.50 692.50 659.50 685.50 156,272 +31.00(+4.74%)
Mar 14, 2017 656.50 658.75 640.00 654.50 117,430 -16.00(-2.39%)
Mar 13, 2017 666.00 679.00 663.50 670.50 85,269 -1.50(-0.22%)
Mar 10, 2017 664.00 673.50 650.50 672.00 172,999 +10.50(+1.59%)
Mar 09, 2017 665.50 676.00 636.50 661.50 274,511 -12.00(-1.78%)
Mar 08, 2017 712.00 712.00 665.50 673.50 205,547 -45.00(-6.26%)
Mar 07, 2017 736.50 747.25 718.50 718.50 154,568 -18.50(-2.51%)
Mar 06, 2017 722.50 737.25 712.00 737.00 101,202 +9.00(+1.24%)
Mar 03, 2017 731.00 747.50 724.25 728.00 81,598 -2.00(-0.27%)
Mar 02, 2017 740.00 754.50 729.50 730.00 76,380 -24.00(-3.18%)
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.