Nabors Industries (NY: NBR )

87.50 USD +0.19 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 1866 1898 1847 1877 118,422 +12.00(+0.64%)
Apr 29, 2008 1912 1912 1857 1865 96,778 -54.00(-2.81%)
Apr 28, 2008 1936 1940 1905 1919 84,834 +3.00(+0.16%)
Apr 25, 2008 1894 1922 1878 1916 115,798 +30.00(+1.59%)
Apr 24, 2008 1930 1930 1870 1886 149,776 -45.50(-2.36%)
Apr 23, 2008 1942 1942 1900 1932 234,948 +36.50(+1.93%)
Apr 22, 2008 1930 1930 1867 1895 216,145 +9.00(+0.48%)
Apr 21, 2008 1894 1900 1838 1886 123,003 +0.00(+0.00%)
Apr 18, 2008 1830 1888 1799 1886 237,678 +66.00(+3.63%)
Apr 17, 2008 1790 1828 1777 1820 164,200 +32.50(+1.82%)
Apr 16, 2008 1785 1788 1746 1788 133,812 +14.00(+0.79%)
Apr 15, 2008 1780 1794 1750 1774 163,558 +10.00(+0.57%)
Apr 14, 2008 1717 1772 1717 1764 120,578 +43.00(+2.50%)
Apr 11, 2008 1725 1745 1720 1720 86,178 -25.00(-1.43%)
Apr 10, 2008 1784 1784 1730 1746 115,680 -24.00(-1.36%)
Apr 09, 2008 1760 1788 1726 1770 113,133 +14.50(+0.83%)
Apr 08, 2008 1728 1756 1702 1755 117,046 +23.00(+1.33%)
Apr 07, 2008 1788 1812 1722 1732 174,291 -34.00(-1.93%)
Apr 04, 2008 1751 1779 1742 1766 154,793 +21.00(+1.20%)
Apr 03, 2008 1709 1758 1700 1745 148,485 +28.00(+1.63%)
Apr 02, 2008 1723 1729 1670 1717 152,110 +19.50(+1.15%)
Apr 01, 2008 1695 1703 1653 1698 145,827 +9.00(+0.53%)
Mar 31, 2008 1672 1704 1656 1688 108,093 +19.00(+1.14%)
Mar 28, 2008 1677 1705 1658 1670 106,703 -2.50(-0.15%)
Mar 27, 2008 1675 1707 1664 1672 198,580 +14.50(+0.87%)
Mar 26, 2008 1630 1674 1630 1658 155,427 +22.50(+1.38%)
Mar 25, 2008 1578 1658 1560 1635 219,806 +67.50(+4.31%)
Mar 24, 2008 1522 1592 1522 1568 92,023 +49.00(+3.23%)
Mar 21, 2008 1520 1542 1490 1518 133,617 +0.93(+0.06%)
Mar 20, 2008 1520 1542 1490 1518 133,617 -12.43(-0.81%)
Mar 19, 2008 1580 1608 1530 1530 108,624 -57.50(-3.62%)
Mar 18, 2008 1575 1596 1557 1588 139,431 +26.50(+1.70%)
Mar 17, 2008 1565 1588 1521 1561 224,824 -45.50(-2.83%)
Mar 14, 2008 1613 1616 1550 1606 129,006 +2.50(+0.16%)
Mar 13, 2008 1588 1611 1566 1604 213,170 +11.50(+0.72%)
Mar 12, 2008 1607 1620 1586 1592 89,235 -20.00(-1.24%)
Mar 11, 2008 1568 1612 1565 1612 133,321 +70.00(+4.54%)
Mar 10, 2008 1572 1580 1528 1542 114,573 -38.00(-2.40%)
Mar 07, 2008 1568 1596 1556 1580 104,456 +3.00(+0.19%)
Mar 06, 2008 1583 1612 1572 1578 125,262 -10.00(-0.63%)
Mar 05, 2008 1540 1588 1540 1588 134,027 +60.00(+3.93%)
Mar 04, 2008 1526 1548 1494 1528 125,996 -15.50(-1.00%)
Mar 03, 2008 1580 1596 1520 1543 130,522 -33.50(-2.12%)
Feb 29, 2008 1608 1610 1568 1576 108,704 -47.00(-2.89%)
Feb 28, 2008 1584 1625 1576 1624 127,211 +39.50(+2.49%)
Feb 27, 2008 1590 1602 1568 1584 76,172 -17.50(-1.09%)
Feb 26, 2008 1554 1612 1544 1602 157,621 +36.50(+2.33%)
Feb 25, 2008 1543 1580 1530 1565 133,779 +20.00(+1.29%)
Feb 22, 2008 1530 1546 1512 1545 113,519 +17.00(+1.11%)
Feb 21, 2008 1567 1575 1518 1528 139,144 -41.00(-2.61%)
Feb 20, 2008 1566 1580 1548 1569 122,888 -5.50(-0.35%)
Feb 19, 2008 1548 1596 1548 1574 126,979 +39.50(+2.57%)
Feb 18, 2008 1538 1552 1502 1535 0 +0.00(+0.00%)
Feb 15, 2008 1538 1552 1502 1535 157,624 -11.50(-0.74%)
Feb 14, 2008 1576 1602 1544 1546 175,336 -29.00(-1.84%)
Feb 13, 2008 1542 1578 1532 1576 144,762 +41.50(+2.71%)
Feb 12, 2008 1566 1586 1523 1534 181,799 -43.00(-2.73%)
Feb 11, 2008 1496 1580 1496 1577 196,730 +77.00(+5.13%)
Feb 08, 2008 1495 1518 1482 1500 127,439 +0.00(+0.00%)
Feb 07, 2008 1452 1522 1439 1500 216,503 +52.50(+3.63%)
Feb 06, 2008 1407 1493 1405 1448 234,131 +57.50(+4.14%)
Feb 05, 2008 1460 1466 1388 1390 188,725 -86.00(-5.83%)
Feb 04, 2008 1392 1476 1392 1476 197,960 +79.50(+5.69%)
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.