Nabors Industries (NY: NBR )

117.69 USD +0.48 (+0.41%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 377.50 386.50 372.50 373.50 241,477 -9.50(-2.48%)
May 30, 2018 368.50 387.50 368.00 383.00 398,273 +18.00(+4.93%)
May 29, 2018 357.00 367.00 354.00 365.00 203,987 +1.00(+0.27%)
May 25, 2018 364.00 364.00 364.00 0 -26.00(-6.67%)
May 24, 2018 388.50 396.00 384.75 390.00 208,407 -6.50(-1.64%)
May 23, 2018 399.00 406.00 390.50 396.50 272,238 -6.50(-1.61%)
May 22, 2018 415.50 420.50 401.25 403.00 253,904 -12.00(-2.89%)
May 21, 2018 421.00 421.00 412.00 415.00 371,723 -0.50(-0.12%)
May 18, 2018 430.50 434.50 415.50 415.50 272,485 -15.00(-3.48%)
May 17, 2018 424.00 443.25 423.50 430.50 463,778 +11.00(+2.62%)
May 16, 2018 409.00 423.50 407.25 419.50 488,459 +12.50(+3.07%)
May 15, 2018 405.00 409.50 396.50 407.00 297,953 +5.50(+1.37%)
May 14, 2018 397.00 407.00 394.75 401.50 443,799 +7.00(+1.77%)
May 11, 2018 396.00 400.50 392.50 394.50 294,809 -1.50(-0.38%)
May 10, 2018 390.50 399.00 380.00 396.00 1,458,235 -5.50(-1.37%)
May 09, 2018 408.00 422.00 401.00 401.50 178,035 +2.00(+0.50%)
May 08, 2018 393.50 400.00 375.75 399.50 220,702 +4.50(+1.14%)
May 07, 2018 383.00 409.50 381.00 395.00 211,533 +18.00(+4.77%)
May 04, 2018 375.00 382.50 370.00 377.00 163,735 +1.00(+0.27%)
May 03, 2018 378.50 380.25 360.50 376.00 169,707 -2.00(-0.53%)
May 02, 2018 358.00 386.50 356.00 378.00 268,797 +13.50(+3.70%)
May 01, 2018 376.00 380.50 361.00 364.50 304,645 -16.00(-4.20%)
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%)
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.