Nabors Industries (NY: NBR )

94.97 USD +5.00 (+5.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 92.00 98.00 91.48 94.97 170,333 +5.00(+5.56%)
Sep 24, 2021 85.81 90.90 84.54 89.97 110,455 +3.08(+3.54%)
Sep 23, 2021 80.94 87.61 80.68 86.89 121,243 +7.13(+8.94%)
Sep 22, 2021 80.83 83.60 79.57 79.76 91,671 +1.36(+1.73%)
Sep 21, 2021 80.49 80.49 75.50 78.40 87,846 -1.24(-1.56%)
Sep 20, 2021 78.26 81.00 76.12 79.64 148,574 -3.13(-3.78%)
Sep 17, 2021 83.78 84.29 81.97 82.77 375,145 -0.91(-1.09%)
Sep 16, 2021 87.87 87.87 83.49 83.68 181,894 -3.84(-4.39%)
Sep 15, 2021 83.72 88.64 83.72 87.52 150,910 +5.71(+6.98%)
Sep 14, 2021 87.97 88.15 81.30 81.81 117,351 -4.64(-5.37%)
Sep 13, 2021 86.62 89.77 85.70 86.45 191,083 +1.38(+1.62%)
Sep 10, 2021 86.28 86.89 83.95 85.07 101,643 +0.64(+0.76%)
Sep 09, 2021 81.35 86.57 80.35 84.43 84,778 +2.03(+2.46%)
Sep 08, 2021 86.11 87.00 82.22 82.40 91,494 -3.75(-4.35%)
Sep 07, 2021 82.17 87.97 82.17 86.15 152,442 +2.82(+3.38%)
Sep 03, 2021 85.05 86.00 82.49 83.33 65,182 -1.80(-2.11%)
Sep 02, 2021 85.54 87.89 84.81 85.13 119,498 +1.45(+1.73%)
Sep 01, 2021 84.75 84.75 82.95 83.68 78,896 -0.66(-0.78%)
Aug 31, 2021 82.08 85.14 82.08 84.34 113,545 +1.24(+1.49%)
Aug 30, 2021 86.77 87.30 81.69 83.10 108,854 -1.88(-2.21%)
Aug 27, 2021 76.57 85.88 76.55 84.98 155,709 +10.06(+13.43%)
Aug 26, 2021 76.00 77.93 74.45 74.92 134,183 -1.79(-2.33%)
Aug 25, 2021 75.83 78.08 74.85 76.71 154,347 +1.33(+1.76%)
Aug 24, 2021 73.66 76.00 72.54 75.38 91,902 +3.41(+4.74%)
Aug 23, 2021 70.35 72.77 69.98 71.97 102,542 +4.71(+7.00%)
Aug 20, 2021 66.20 68.38 65.58 67.26 84,672 -0.30(-0.44%)
Aug 19, 2021 68.00 68.78 65.69 67.56 151,043 -2.65(-3.77%)
Aug 18, 2021 70.07 73.82 69.80 70.21 147,091 -0.62(-0.88%)
Aug 17, 2021 71.86 74.32 69.89 70.83 139,938 -2.26(-3.09%)
Aug 16, 2021 75.00 75.20 71.59 73.09 121,413 -3.78(-4.92%)
Aug 13, 2021 78.67 79.75 76.52 76.87 100,077 -2.33(-2.94%)
Aug 12, 2021 81.82 82.63 78.24 79.20 96,142 -2.68(-3.27%)
Aug 11, 2021 81.05 82.70 79.07 81.88 95,018 +0.44(+0.54%)
Aug 10, 2021 78.58 82.19 78.03 81.44 81,145 +3.32(+4.25%)
Aug 09, 2021 78.51 79.61 76.50 78.12 111,833 -2.74(-3.39%)
Aug 06, 2021 80.06 81.44 78.62 80.86 71,628 +1.65(+2.08%)
Aug 05, 2021 77.83 82.78 77.83 79.21 84,056 +1.60(+2.06%)
Aug 04, 2021 85.01 85.28 75.35 77.61 229,271 -9.89(-11.30%)
Aug 03, 2021 86.11 88.83 84.00 87.50 207,225 +0.19(+0.22%)
Aug 02, 2021 88.23 93.82 85.15 87.31 170,744 -0.20(-0.23%)
Jul 30, 2021 91.59 91.75 87.10 87.51 354,192 -4.27(-4.65%)
Jul 29, 2021 94.55 94.55 90.55 91.78 111,249 +1.74(+1.93%)
Jul 28, 2021 85.76 91.08 84.47 90.04 120,038 +2.74(+3.14%)
Jul 27, 2021 89.90 90.24 86.00 87.30 108,148 -3.63(-3.99%)
Jul 26, 2021 87.34 93.56 87.34 90.93 101,823 +3.69(+4.23%)
Jul 23, 2021 91.14 91.14 86.25 87.24 67,748 -1.99(-2.23%)
Jul 22, 2021 92.70 93.28 88.50 89.23 93,910 -3.12(-3.38%)
Jul 21, 2021 89.95 94.67 88.64 92.35 125,707 +5.36(+6.16%)
Jul 20, 2021 85.40 88.96 84.00 86.99 139,106 +1.71(+2.01%)
Jul 19, 2021 85.20 87.25 82.35 85.28 300,983 -4.19(-4.68%)
Jul 16, 2021 95.81 95.81 86.33 89.47 206,293 -4.72(-5.01%)
Jul 15, 2021 96.36 98.87 93.03 94.19 137,945 -3.59(-3.67%)
Jul 14, 2021 105.78 106.99 97.29 97.78 118,172 -7.05(-6.73%)
Jul 13, 2021 106.65 108.96 104.47 104.83 169,128 -3.63(-3.35%)
Jul 12, 2021 105.60 109.17 104.88 108.46 106,014 +0.42(+0.39%)
Jul 09, 2021 109.45 111.80 106.93 108.04 93,418 +2.66(+2.52%)
Jul 08, 2021 103.92 107.04 101.07 105.38 136,297 -1.49(-1.39%)
Jul 07, 2021 108.00 109.77 103.99 106.87 191,452 -2.25(-2.06%)
Jul 06, 2021 117.58 118.11 108.76 109.12 138,434 -8.63(-7.33%)
Jul 02, 2021 116.41 118.53 113.54 117.75 122,452 +0.55(+0.47%)
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.