Nabors Industries (NY: NBR )

117.60 USD -4.51 (-3.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 120.88 120.88 116.63 117.60 124,019 -4.51(-3.69%)
Jun 21, 2021 116.65 123.72 116.65 122.11 236,935 +6.10(+5.26%)
Jun 18, 2021 114.39 118.23 113.20 116.01 335,981 -1.20(-1.02%)
Jun 17, 2021 125.51 125.75 113.42 117.21 255,100 -5.77(-4.69%)
Jun 16, 2021 124.64 130.25 121.05 122.98 281,554 -3.36(-2.66%)
Jun 15, 2021 118.63 126.77 117.10 126.34 266,233 +9.34(+7.98%)
Jun 14, 2021 118.42 122.34 116.19 117.00 173,835 -0.33(-0.28%)
Jun 11, 2021 112.66 118.19 112.66 117.33 142,401 +6.94(+6.29%)
Jun 10, 2021 113.99 114.00 110.39 110.39 73,228 -1.40(-1.25%)
Jun 09, 2021 114.16 115.75 111.00 111.79 142,603 -1.36(-1.20%)
Jun 08, 2021 114.00 117.83 111.94 113.15 137,204 -1.27(-1.11%)
Jun 07, 2021 121.21 121.62 113.40 114.42 161,845 -6.71(-5.54%)
Jun 04, 2021 119.64 121.98 116.17 121.13 120,770 +3.04(+2.57%)
Jun 03, 2021 120.00 121.94 112.50 118.09 209,382 -6.36(-5.11%)
Jun 02, 2021 109.25 125.41 105.65 124.45 586,774 +16.30(+15.07%)
Jun 01, 2021 97.58 109.67 97.00 108.15 405,264 +14.53(+15.52%)
May 28, 2021 100.19 100.90 93.46 93.62 385,899 -6.17(-6.18%)
May 27, 2021 98.26 100.55 97.70 99.79 202,267 +2.18(+2.23%)
May 26, 2021 93.38 98.40 92.50 97.61 88,224 +4.13(+4.42%)
May 25, 2021 99.87 100.96 93.47 93.48 140,354 -5.95(-5.98%)
May 24, 2021 98.01 100.00 96.45 99.43 106,446 +2.02(+2.07%)
May 21, 2021 97.33 98.62 95.97 97.41 97,025 +2.04(+2.14%)
May 20, 2021 95.87 97.32 92.73 95.37 101,563 -1.13(-1.17%)
May 19, 2021 95.67 97.20 92.87 96.50 110,486 -2.67(-2.69%)
May 18, 2021 103.43 104.09 98.92 99.17 73,332 -4.07(-3.94%)
May 17, 2021 97.77 103.58 96.40 103.24 79,779 +3.76(+3.78%)
May 14, 2021 97.68 103.70 97.09 99.48 116,668 +3.92(+4.10%)
May 13, 2021 95.32 99.91 89.01 95.56 191,320 -1.56(-1.61%)
May 12, 2021 96.77 104.12 96.10 97.12 194,201 +1.26(+1.31%)
May 11, 2021 91.99 98.56 90.65 95.86 121,266 +0.43(+0.45%)
May 10, 2021 101.00 106.66 94.89 95.43 299,551 -3.61(-3.64%)
May 07, 2021 90.62 99.89 88.40 99.04 201,690 +7.36(+8.03%)
May 06, 2021 87.94 93.66 84.44 91.68 235,621 +2.38(+2.67%)
May 05, 2021 86.70 89.79 80.54 89.30 337,611 +8.23(+10.15%)
May 04, 2021 85.81 87.70 78.13 81.07 400,607 -5.43(-6.28%)
May 03, 2021 83.75 87.20 82.15 86.50 228,392 +5.65(+6.99%)
Apr 30, 2021 85.79 88.00 80.39 80.85 252,100 -7.52(-8.51%)
Apr 29, 2021 90.14 93.70 86.57 88.37 258,944 -3.63(-3.95%)
Apr 28, 2021 85.03 92.74 84.14 92.00 172,752 +9.11(+10.99%)
Apr 27, 2021 87.58 88.44 80.18 82.89 149,066 -4.52(-5.17%)
Apr 26, 2021 85.24 88.08 85.13 87.41 127,220 +2.52(+2.97%)
Apr 23, 2021 83.02 86.32 82.13 84.89 78,100 +1.56(+1.87%)
Apr 22, 2021 86.00 86.06 82.10 83.33 89,024 -2.19(-2.56%)
Apr 21, 2021 81.77 86.72 80.25 85.52 122,842 +2.01(+2.41%)
Apr 20, 2021 88.83 89.10 81.50 83.51 125,554 -6.00(-6.70%)
Apr 19, 2021 89.34 92.48 87.63 89.51 91,392 +0.33(+0.37%)
Apr 16, 2021 90.66 91.36 87.66 89.18 120,100 -0.27(-0.30%)
Apr 15, 2021 91.47 91.47 87.04 89.45 98,448 -3.84(-4.12%)
Apr 14, 2021 86.59 94.74 86.59 93.29 128,140 +7.29(+8.48%)
Apr 13, 2021 84.93 86.85 81.65 86.00 100,550 +1.58(+1.87%)
Apr 12, 2021 90.65 91.46 83.76 84.42 163,541 -4.17(-4.71%)
Apr 09, 2021 91.61 93.68 88.30 88.59 137,600 -5.01(-5.35%)
Apr 08, 2021 93.28 94.44 90.30 93.60 156,126 -1.91(-2.00%)
Apr 07, 2021 92.86 96.27 90.07 95.51 150,192 +3.44(+3.74%)
Apr 06, 2021 91.07 98.77 91.07 92.07 141,065 +1.47(+1.62%)
Apr 05, 2021 98.49 98.49 89.68 90.60 125,111 -8.19(-8.29%)
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.