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, 2019 108.50 119.00 107.50 118.00 263,092 +3.00(+2.61%)
May 30, 2019 116.50 126.50 114.00 115.00 351,489 -1.00(-0.86%)
May 29, 2019 111.00 117.00 108.00 116.00 266,243 +3.00(+2.65%)
May 28, 2019 119.00 119.50 111.00 113.00 185,789 -4.50(-3.83%)
May 24, 2019 132.50 136.50 116.50 117.50 325,730 -10.50(-8.20%)
May 23, 2019 148.50 148.50 123.00 128.00 465,866 -27.00(-17.42%)
May 22, 2019 160.50 164.50 152.50 155.00 200,654 -9.00(-5.49%)
May 21, 2019 161.50 165.75 159.50 164.00 243,773 +3.00(+1.86%)
May 20, 2019 170.00 170.50 160.50 161.00 238,570 -11.00(-6.40%)
May 17, 2019 187.00 188.75 171.50 172.00 309,578 -17.50(-9.23%)
May 16, 2019 189.50 193.00 186.50 189.50 134,104 +2.50(+1.34%)
May 15, 2019 179.00 191.00 177.00 187.00 212,663 +5.00(+2.75%)
May 14, 2019 181.00 187.50 177.50 182.00 253,477 +4.00(+2.25%)
May 13, 2019 188.00 191.00 175.50 178.00 209,042 -14.00(-7.29%)
May 10, 2019 194.00 196.25 187.75 192.00 147,974 -2.50(-1.29%)
May 09, 2019 191.50 197.00 187.50 194.50 119,474 +0.50(+0.26%)
May 08, 2019 192.00 199.50 189.50 194.00 178,618 +3.50(+1.84%)
May 07, 2019 189.00 191.50 182.50 190.50 237,743 -1.50(-0.78%)
May 06, 2019 183.00 192.50 180.00 192.00 154,251 +5.50(+2.95%)
May 03, 2019 181.50 190.50 180.25 186.50 212,528 +7.50(+4.19%)
May 02, 2019 179.50 180.50 167.50 179.00 234,761 -2.50(-1.38%)
May 01, 2019 166.00 185.00 166.00 181.50 362,553 +6.50(+3.71%)
Apr 30, 2019 178.50 179.00 172.00 175.00 214,545 -2.00(-1.13%)
Apr 29, 2019 181.00 181.50 172.00 177.00 239,250 -3.50(-1.94%)
Apr 26, 2019 183.50 187.75 178.50 180.50 253,070 -5.00(-2.70%)
Apr 25, 2019 191.00 194.50 184.00 185.50 164,683 -6.50(-3.39%)
Apr 24, 2019 200.50 201.00 190.50 192.00 133,735 -8.50(-4.24%)
Apr 23, 2019 199.00 204.00 198.00 200.50 202,885 +1.50(+0.75%)
Apr 22, 2019 193.50 200.00 192.50 199.00 185,267 +9.00(+4.74%)
Apr 18, 2019 200.50 204.00 189.00 190.00 208,462 -9.00(-4.52%)
Apr 17, 2019 194.50 200.00 194.00 199.00 177,906 +5.50(+2.84%)
Apr 16, 2019 185.50 194.00 182.75 193.50 130,027 +9.50(+5.16%)
Apr 15, 2019 185.50 186.50 180.00 184.00 111,555 -2.00(-1.08%)
Apr 12, 2019 192.00 193.51 184.50 186.00 164,772 -1.50(-0.80%)
Apr 11, 2019 195.50 195.50 185.00 187.50 246,249 -10.00(-5.06%)
Apr 10, 2019 196.00 199.00 192.50 197.50 123,025 +2.50(+1.28%)
Apr 09, 2019 194.50 199.50 191.00 195.00 164,171 -2.00(-1.02%)
Apr 08, 2019 195.00 198.50 192.00 197.00 191,938 +3.00(+1.55%)
Apr 05, 2019 191.50 197.00 189.00 194.00 163,966 +3.00(+1.57%)
Apr 04, 2019 187.00 192.50 182.50 191.00 149,539 +3.00(+1.60%)
Apr 03, 2019 191.50 195.00 185.50 188.00 193,710 -1.50(-0.79%)
Apr 02, 2019 189.50 195.00 184.00 189.50 188,044 +0.50(+0.26%)
Apr 01, 2019 176.00 190.50 174.00 189.00 316,808 +17.00(+9.88%)
Mar 29, 2019 177.50 178.38 170.00 172.00 171,556 -1.50(-0.86%)
Mar 28, 2019 167.00 174.50 165.75 173.50 158,736 +4.00(+2.36%)
Mar 27, 2019 171.50 174.50 167.50 169.50 141,324 -2.00(-1.17%)
Mar 26, 2019 179.00 180.50 170.00 171.50 141,840 -1.50(-0.87%)
Mar 25, 2019 174.00 176.00 169.00 173.00 113,687 -1.50(-0.86%)
Mar 22, 2019 181.50 185.75 170.65 174.50 249,702 -10.50(-5.68%)
Mar 21, 2019 178.50 185.00 177.00 185.00 203,133 +7.00(+3.93%)
Mar 20, 2019 175.00 181.50 172.00 178.00 177,345 +2.00(+1.14%)
Mar 19, 2019 178.50 182.00 173.50 176.00 146,097 -1.00(-0.56%)
Mar 18, 2019 164.50 178.50 164.50 177.00 221,876 +13.00(+7.93%)
Mar 15, 2019 170.50 174.00 162.50 164.00 194,806 -9.00(-5.20%)
Mar 14, 2019 168.50 176.00 168.00 173.00 131,642 -1.50(-0.86%)
Mar 13, 2019 175.00 178.50 170.50 174.50 178,562 +1.00(+0.58%)
Mar 12, 2019 166.00 174.00 165.50 173.50 213,390 +9.50(+5.79%)
Mar 11, 2019 160.50 166.25 160.50 164.00 137,125 +4.00(+2.50%)
Mar 08, 2019 160.00 165.00 155.00 160.00 163,694 -6.50(-3.90%)
Mar 07, 2019 170.50 171.00 163.00 166.50 189,912 -3.50(-2.06%)
Mar 06, 2019 176.00 177.50 164.00 170.00 250,717 -9.00(-5.03%)
Mar 05, 2019 176.50 179.50 172.50 179.00 193,039 +3.00(+1.70%)
Mar 04, 2019 164.00 176.50 164.00 176.00 351,687 +13.00(+7.98%)
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.