Nabors Industries (NY: NBR )

87.51 USD -4.27 (-4.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 799.00 812.50 747.50 760.50 252,617 -27.50(-3.49%)
Apr 29, 2009 765.00 805.00 763.00 788.00 181,249 +33.50(+4.44%)
Apr 28, 2009 767.00 776.50 737.50 754.50 219,229 -13.00(-1.69%)
Apr 27, 2009 777.50 799.50 759.00 767.50 197,551 -40.50(-5.01%)
Apr 24, 2009 788.00 816.50 775.50 808.00 245,246 +37.50(+4.87%)
Apr 23, 2009 786.00 804.00 734.00 770.50 259,362 +3.00(+0.39%)
Apr 22, 2009 700.00 794.50 687.50 767.50 341,846 +38.00(+5.21%)
Apr 21, 2009 664.50 735.00 651.50 729.50 298,401 +59.00(+8.80%)
Apr 20, 2009 736.00 738.00 660.75 670.50 272,608 -90.00(-11.83%)
Apr 17, 2009 725.00 766.50 705.50 760.50 302,870 +32.00(+4.39%)
Apr 16, 2009 676.00 735.50 661.00 728.50 310,389 +55.50(+8.25%)
Apr 15, 2009 630.50 674.00 630.50 673.00 255,297 +39.50(+6.24%)
Apr 14, 2009 627.00 657.50 612.00 633.50 279,968 +24.50(+4.02%)
Apr 13, 2009 609.00 616.50 575.00 609.00 168,308 -13.00(-2.09%)
Apr 09, 2009 602.00 622.00 597.50 622.00 155,996 +41.00(+7.06%)
Apr 08, 2009 564.50 589.00 549.00 581.00 141,865 +18.50(+3.29%)
Apr 07, 2009 563.00 578.00 545.00 562.50 132,599 -12.00(-2.09%)
Apr 06, 2009 592.00 592.00 561.50 574.50 139,897 -27.50(-4.57%)
Apr 03, 2009 553.00 612.50 548.00 602.00 213,973 +51.00(+9.26%)
Apr 02, 2009 536.50 567.50 536.00 551.00 155,458 +38.50(+7.51%)
Apr 01, 2009 489.50 516.50 469.00 512.50 167,315 +13.00(+2.60%)
Mar 31, 2009 504.50 514.50 496.50 499.50 182,650 +3.00(+0.60%)
Mar 30, 2009 512.00 517.00 489.50 496.50 130,816 -56.00(-10.14%)
Mar 26, 2009 560.50 594.50 545.50 552.50 204,386 +0.50(+0.09%)
Mar 25, 2009 548.50 587.50 526.62 552.00 165,379 +1.50(+0.27%)
Mar 24, 2009 563.50 563.50 532.00 550.50 153,296 -24.00(-4.18%)
Mar 23, 2009 559.00 574.50 549.50 574.50 197,569 +58.00(+11.23%)
Mar 20, 2009 553.50 556.00 508.50 516.50 185,913 -34.50(-6.26%)
Mar 19, 2009 515.50 570.01 515.50 551.00 283,511 +52.50(+10.53%)
Mar 18, 2009 473.50 502.00 463.00 498.50 158,277 +21.00(+4.40%)
Mar 17, 2009 461.00 479.00 451.50 477.50 104,969 +16.00(+3.47%)
Mar 16, 2009 447.00 478.50 429.00 461.50 128,036 +17.50(+3.94%)
Mar 13, 2009 468.00 488.60 440.00 444.00 0 -29.00(-6.13%)
Mar 12, 2009 459.50 475.00 439.50 473.00 121,412 +18.00(+3.96%)
Mar 11, 2009 464.50 473.50 446.00 455.00 134,037 -4.50(-0.98%)
Mar 10, 2009 445.50 477.50 444.00 459.50 148,673 +21.00(+4.79%)
Mar 09, 2009 425.00 467.00 420.50 438.50 140,273 +9.50(+2.21%)
Mar 06, 2009 442.00 454.00 412.50 429.00 0 -3.50(-0.81%)
Mar 05, 2009 443.00 465.00 423.50 432.50 152,923 -24.00(-5.26%)
Mar 04, 2009 443.00 473.00 443.00 456.50 145,018 +31.50(+7.41%)
Mar 02, 2009 462.00 480.00 423.50 425.00 158,054 -60.50(-12.46%)
Feb 27, 2009 485.00 512.25 470.50 485.50 0 -14.50(-2.90%)
Feb 26, 2009 499.00 523.00 497.00 500.00 139,603 +6.50(+1.32%)
Feb 25, 2009 487.00 514.00 470.00 493.50 301,527 +18.00(+3.79%)
Feb 24, 2009 462.00 478.50 446.00 475.50 180,834 +18.50(+4.05%)
Feb 23, 2009 483.00 498.00 456.50 457.00 151,106 -19.00(-3.99%)
Feb 20, 2009 472.00 489.00 458.00 476.00 143,149 -16.50(-3.35%)
Feb 19, 2009 492.50 512.50 487.00 492.50 152,157 +8.00(+1.65%)
Feb 18, 2009 516.50 520.50 476.50 484.50 169,071 -23.00(-4.53%)
Feb 17, 2009 528.00 541.50 505.50 507.50 136,055 -49.50(-8.89%)
Feb 13, 2009 546.50 573.50 546.50 557.00 100,220 +6.50(+1.18%)
Feb 12, 2009 517.50 552.50 515.00 550.50 142,065 +9.00(+1.66%)
Feb 11, 2009 547.00 569.50 517.50 541.50 162,226 -1.50(-0.28%)
Feb 10, 2009 590.00 610.00 538.50 543.00 169,626 -53.00(-8.89%)
Feb 09, 2009 599.00 635.00 584.00 596.00 130,553 +4.50(+0.76%)
Feb 06, 2009 557.50 599.00 553.00 591.50 106,765 +23.50(+4.14%)
Feb 05, 2009 540.00 571.50 513.50 568.00 135,248 +22.50(+4.12%)
Feb 04, 2009 559.00 566.00 535.00 545.50 130,912 +5.50(+1.02%)
Feb 03, 2009 524.50 545.00 510.50 540.00 107,540 +17.50(+3.35%)
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.