Nabors Industries (NY: NBR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	616.12	618.63	586.92	604.86	50,292	-20.86(-3.33%)
Nov 26, 2008	550.22	629.89	541.25	625.72	183,840	+67.99(+12.19%)
Nov 25, 2008	576.08	577.96	527.69	557.73	150,512	-0.83(-0.15%)
Nov 24, 2008	500.99	574.83	497.24	558.56	205,636	+64.24(+13.00%)
Nov 21, 2008	439.25	500.16	429.66	494.32	264,558	+67.99(+15.95%)
Nov 20, 2008	525.19	531.44	420.90	426.32	270,853	-111.38(-20.71%)
Nov 19, 2008	585.26	600.38	535.20	537.70	173,410	-50.06(-8.52%)
Nov 18, 2008	571.91	597.35	553.14	587.76	172,588	+13.77(+2.40%)
Nov 17, 2008	554.80	604.86	546.88	573.99	205,336	+6.26(+1.10%)
Nov 14, 2008	615.29	619.46	551.05	567.74	237,390	-68.41(-10.75%)
Nov 13, 2008	576.08	636.98	534.78	636.15	240,176	+62.99(+10.99%)
Nov 12, 2008	614.46	616.12	565.23	573.16	145,815	-58.82(-9.31%)
Nov 11, 2008	643.24	652.00	609.45	631.98	127,637	-37.96(-5.67%)
Nov 10, 2008	650.33	687.87	646.99	669.94	215,600	+39.21(+6.22%)
Nov 07, 2008	625.72	647.41	606.11	630.73	203,469	+8.34(+1.34%)
Nov 06, 2008	688.29	699.97	609.87	622.38	240,240	-76.34(-10.93%)
Nov 05, 2008	695.80	747.53	684.12	698.72	278,801	-20.86(-2.90%)
Nov 04, 2008	637.40	727.50	637.40	719.58	335,924	+100.12(+16.16%)
Nov 03, 2008	593.18	623.22	574.83	619.46	282,983	+20.02(+3.34%)
Oct 31, 2008	611.95	623.22	589.85	599.44	212,130	-25.03(-4.01%)
Oct 30, 2008	589.43	626.55	565.65	624.47	256,750	+60.07(+10.64%)
Oct 29, 2008	516.84	623.63	506.00	564.40	352,317	+54.23(+10.63%)
Oct 28, 2008	532.70	541.87	467.62	510.17	325,934	-5.84(-1.13%)
Oct 27, 2008	525.60	575.66	509.34	516.01	249,495	-19.61(-3.66%)
Oct 24, 2008	521.85	549.38	508.92	535.62	239,635	-33.37(-5.87%)
Oct 23, 2008	611.54	629.06	535.62	568.99	386,100	-27.53(-4.62%)
Oct 22, 2008	646.78	646.78	587.76	596.52	270,421	-67.58(-10.18%)
Oct 21, 2008	667.02	689.96	641.99	664.10	244,969	-26.70(-3.86%)
Oct 20, 2008	661.59	693.30	625.72	690.79	189,919	+43.80(+6.77%)
Oct 17, 2008	591.93	714.15	584.84	646.99	279,591	+24.61(+3.95%)
Oct 16, 2008	608.62	631.14	547.71	622.38	279,912	+26.28(+4.41%)
Oct 15, 2008	669.10	684.95	589.85	596.10	282,493	-105.54(-15.04%)
Oct 14, 2008	719.16	737.51	664.51	701.64	361,114	+32.95(+4.93%)
Oct 13, 2008	643.66	688.71	588.18	668.69	391,778	+84.68(+14.50%)
Oct 10, 2008	626.14	664.51	506.83	584.00	521,363	-90.52(-13.42%)
Oct 09, 2008	770.47	777.14	661.59	674.53	277,302	-58.82(-8.02%)
Oct 08, 2008	707.48	777.56	676.61	733.34	368,779	-8.34(-1.12%)
Oct 07, 2008	827.62	837.21	739.60	741.69	269,031	-71.33(-8.77%)
Oct 06, 2008	849.73	864.33	745.44	813.02	382,606	-71.33(-8.07%)
Oct 03, 2008	912.30	956.10	877.26	884.35	231,460	-29.20(-3.20%)
Oct 02, 2008	990.72	990.72	906.04	913.55	235,877	-87.60(-8.75%)
Oct 01, 2008	1026	1038	958.18	1001	198,628	-38.38(-3.69%)
Sep 30, 2008	987.38	1049	987.38	1040	184,216	+69.25(+7.14%)
Sep 29, 2008	1057	1061	938.58	970.28	196,324	-120.56(-11.05%)
Sep 26, 2008	1062	1105	1052	1091	0	-21.27(-1.91%)
Sep 25, 2008	1105	1120	1078	1112	232,808	+14.60(+1.33%)
Sep 24, 2008	1093	1128	1075	1098	139,974	+14.60(+1.35%)
Sep 23, 2008	1150	1181	1080	1083	359,192	-112.63(-9.42%)
Sep 22, 2008	1168	1209	1129	1196	233,454	+26.28(+2.25%)
Sep 19, 2008	1147	1210	1115	1169	0	+77.59(+7.11%)
Sep 18, 2008	1050	1117	1038	1092	276,203	+65.91(+6.43%)
Sep 17, 2008	1082	1085	1018	1026	315,187	-62.57(-5.75%)
Sep 16, 2008	1032	1091	963.61	1088	350,307	+7.09(+0.66%)
Sep 15, 2008	1147	1167	1069	1081	305,705	-124.31(-10.31%)
Sep 12, 2008	1161	1216	1151	1206	199,579	+44.63(+3.84%)
Sep 11, 2008	1176	1184	1136	1161	283,497	-19.60(-1.66%)
Sep 10, 2008	1177	1209	1158	1181	254,323	+11.26(+0.96%)
Sep 09, 2008	1256	1262	1168	1169	305,722	-98.03(-7.74%)
Sep 08, 2008	1329	1335	1258	1267	197,113	-42.55(-3.25%)
Sep 05, 2008	1333	1360	1267	1310	0	-22.94(-1.72%)
Sep 04, 2008	1358	1367	1294	1333	195,384	-27.12(-1.99%)
Sep 03, 2008	1375	1389	1333	1360	182,897	-18.77(-1.36%)
Sep 02, 2008	1437	1452	1370	1379	213,745	-106.37(-7.16%)
Aug 29, 2008	1517	1523	1485	1485	102,449	-18.36(-1.22%)
Aug 28, 2008	1562	1570	1487	1503	143,916	-46.72(-3.01%)
Aug 27, 2008	1548	1579	1532	1550	124,759	+20.44(+1.34%)
Aug 26, 2008	1485	1543	1485	1530	151,689	+55.48(+3.76%)
Aug 25, 2008	1456	1483	1450	1474	113,251	+12.94(+0.89%)
Aug 22, 2008	1501	1501	1436	1461	142,906	-42.55(-2.83%)
Aug 21, 2008	1502	1526	1468	1504	203,328	+40.04(+2.74%)
Aug 20, 2008	1442	1471	1407	1464	207,567	+48.81(+3.45%)
Aug 19, 2008	1350	1416	1347	1415	160,997	+63.41(+4.69%)
Aug 18, 2008	1374	1392	1345	1352	131,344	-17.94(-1.31%)
Aug 15, 2008	1415	1420	1358	1369	0	-45.47(-3.21%)
Aug 14, 2008	1411	1451	1396	1415	128,781	-24.19(-1.68%)
Aug 13, 2008	1377	1451	1368	1439	221,807	+72.58(+5.31%)
Aug 12, 2008	1387	1397	1359	1367	164,092	-8.76(-0.64%)
Aug 11, 2008	1382	1402	1335	1375	131,501	-5.84(-0.42%)
Aug 08, 2008	1367	1422	1345	1381	124,140	-1.25(-0.09%)
Aug 07, 2008	1438	1451	1377	1382	180,099	-36.29(-2.56%)
Aug 06, 2008	1381	1420	1352	1419	227,962	+31.28(+2.25%)
Aug 05, 2008	1422	1456	1367	1387	285,521	-43.38(-3.03%)
Aug 04, 2008	1534	1535	1418	1431	227,227	-100.95(-6.59%)
Aug 01, 2008	1524	1581	1520	1532	145,227	+10.84(+0.71%)
Jul 31, 2008	1583	1595	1513	1521	204,145	-67.99(-4.28%)
Jul 30, 2008	1546	1589	1518	1589	241,700	+45.47(+2.95%)
Jul 29, 2008	1618	1618	1532	1543	207,852	-73.00(-4.52%)
Jul 28, 2008	1656	1683	1614	1616	179,934	-36.71(-2.22%)
Jul 25, 2008	1578	1664	1569	1653	189,360	+56.31(+3.53%)
Jul 24, 2008	1633	1668	1566	1597	250,380	-38.79(-2.37%)
Jul 23, 2008	1723	1763	1615	1636	280,017	-112.63(-6.44%)
Jul 22, 2008	1828	1834	1726	1748	252,798	-75.09(-4.12%)
Jul 21, 2008	1785	1832	1744	1823	158,327	+49.64(+2.80%)
Jul 18, 2008	1727	1795	1726	1774	155,316	+32.12(+1.84%)
Jul 17, 2008	1808	1863	1709	1742	256,469	-75.08(-4.13%)
Jul 16, 2008	1812	1832	1761	1817	229,346	-14.60(-0.80%)
Jul 15, 2008	1911	1913	1817	1831	170,580	-88.85(-4.63%)
Jul 14, 2008	1920	1944	1893	1920	144,728	+18.77(+0.99%)
Jul 11, 2008	1926	1959	1886	1901	215,904	-29.62(-1.53%)
Jul 10, 2008	1869	1933	1844	1931	143,150	+62.15(+3.33%)
Jul 09, 2008	1905	1934	1864	1869	194,160	-33.37(-1.75%)
Jul 08, 2008	1919	1935	1835	1902	232,854	-47.97(-2.46%)
Jul 07, 2008	2032	2044	1926	1950	275,328	-81.76(-4.02%)
Jul 04, 2008	2025	2059	1989	2032	162,337	+0.00(+0.00%)
Jul 03, 2008	2025	2059	1989	2032	162,337	-16.69(-0.81%)
Jul 02, 2008	2054	2100	2042	2049	276,775	-1.66(-0.08%)
Jul 01, 2008	2023	2052	2001	2050	231,272	-3.34(-0.16%)
Jun 30, 2008	2086	2110	2048	2054	250,562	-7.51(-0.36%)
Jun 27, 2008	2018	2079	2003	2061	195,466	+48.39(+2.40%)
Jun 26, 2008	2044	2071	1994	2013	229,091	-33.79(-1.65%)
Jun 25, 2008	2046	2065	1986	2047	223,205	+5.84(+0.29%)
Jun 24, 2008	2076	2076	2032	2041	213,667	-35.46(-1.71%)
Jun 23, 2008	1964	2082	1964	2076	244,279	+110.55(+5.62%)
Jun 20, 2008	1960	1988	1955	1966	125,802	+20.44(+1.05%)
Jun 19, 2008	1980	1990	1939	1945	155,642	-16.69(-0.85%)
Jun 18, 2008	1969	1969	1919	1962	140,748	+1.25(+0.06%)
Jun 17, 2008	1886	1965	1883	1961	200,663	+61.74(+3.25%)
Jun 16, 2008	1860	1900	1860	1899	187,088	+43.80(+2.36%)
Jun 13, 2008	1863	1908	1843	1855	171,561	-0.42(-0.02%)
Jun 12, 2008	1872	1878	1831	1855	158,461	-13.35(-0.71%)
Jun 11, 2008	1844	1913	1841	1869	240,626	+37.55(+2.05%)
Jun 10, 2008	1827	1881	1797	1831	211,033	-42.97(-2.29%)
Jun 09, 2008	1825	1901	1818	1874	203,778	+70.08(+3.88%)
Jun 06, 2008	1841	1858	1804	1804	234,880	-24.61(-1.35%)
Jun 05, 2008	1754	1829	1754	1829	205,948	+90.52(+5.21%)
Jun 04, 2008	1731	1785	1726	1738	192,747	+22.53(+1.31%)
Jun 03, 2008	1754	1793	1715	1716	185,510	-37.96(-2.16%)
Jun 02, 2008	1702	1783	1702	1754	134,905	+0.00(+0.00%)
May 30, 2008	1712	1769	1712	1754	142,954	+45.88(+2.69%)
May 29, 2008	1741	1741	1700	1708	180,538	-40.88(-2.34%)
May 28, 2008	1702	1749	1689	1749	182,595	+25.87(+1.50%)
May 27, 2008	1712	1747	1702	1723	129,820	-4.18(-0.24%)
May 26, 2008	1732	1752	1714	1727	0	+0.00(+0.00%)
May 23, 2008	1732	1752	1714	1727	115,026	-0.41(-0.02%)
May 22, 2008	1739	1758	1714	1727	142,368	-5.84(-0.34%)
May 21, 2008	1760	1787	1732	1733	155,425	-21.69(-1.24%)
May 20, 2008	1741	1765	1714	1755	173,702	+25.02(+1.45%)
May 19, 2008	1724	1744	1700	1730	168,764	+14.19(+0.83%)
May 16, 2008	1679	1717	1673	1716	169,375	+44.21(+2.64%)
May 15, 2008	1648	1676	1626	1672	186,850	+32.96(+2.01%)
May 14, 2008	1651	1669	1626	1639	176,978	-9.60(-0.58%)
May 13, 2008	1618	1650	1598	1648	176,100	+37.97(+2.36%)
May 12, 2008	1637	1639	1606	1610	128,945	-44.22(-2.67%)
May 09, 2008	1654	1664	1627	1654	82,169	+5.42(+0.33%)
May 08, 2008	1622	1649	1599	1649	134,778	+30.04(+1.86%)
May 07, 2008	1649	1651	1604	1619	122,701	-14.19(-0.87%)
May 06, 2008	1647	1648	1626	1633	139,685	+7.51(+0.46%)
May 05, 2008	1614	1641	1614	1626	123,355	+14.18(+0.88%)
May 02, 2008	1561	1617	1537	1611	154,526	+52.15(+3.34%)
May 01, 2008	1552	1565	1521	1559	185,446	-6.68(-0.43%)
Apr 30, 2008	1556	1584	1541	1566	141,943	+10.01(+0.64%)
Apr 29, 2008	1596	1596	1549	1556	116,001	-45.05(-2.81%)
Apr 28, 2008	1616	1618	1589	1601	101,684	+2.51(+0.16%)
Apr 25, 2008	1581	1604	1567	1598	138,798	+25.02(+1.59%)
Apr 24, 2008	1610	1610	1560	1573	179,525	-37.96(-2.36%)
Apr 23, 2008	1620	1620	1585	1611	281,614	+30.46(+1.93%)
Apr 22, 2008	1611	1611	1557	1581	259,075	+7.50(+0.48%)
Apr 21, 2008	1581	1585	1533	1573	147,433	+0.00(+0.00%)
Apr 18, 2008	1527	1576	1501	1573	284,886	+55.07(+3.63%)
Apr 17, 2008	1493	1525	1483	1518	196,814	+27.11(+1.82%)
Apr 16, 2008	1489	1491	1456	1491	160,390	+11.68(+0.79%)
Apr 15, 2008	1485	1497	1460	1480	196,044	+8.34(+0.57%)
Apr 14, 2008	1432	1479	1432	1471	144,528	+35.88(+2.50%)
Apr 11, 2008	1439	1456	1435	1435	103,295	-20.86(-1.43%)
Apr 10, 2008	1488	1488	1443	1456	138,657	-20.02(-1.36%)
Apr 09, 2008	1468	1491	1440	1476	135,604	+12.10(+0.83%)
Apr 08, 2008	1442	1465	1420	1464	140,294	+19.19(+1.33%)
Apr 07, 2008	1491	1511	1437	1445	208,909	-28.37(-1.93%)
Apr 04, 2008	1461	1484	1453	1473	185,539	+17.52(+1.20%)
Apr 03, 2008	1426	1466	1419	1456	177,977	+23.36(+1.63%)
Apr 02, 2008	1437	1442	1393	1432	182,322	+16.27(+1.15%)
Apr 01, 2008	1414	1421	1379	1416	174,791	+7.51(+0.53%)
Mar 31, 2008	1395	1422	1382	1409	129,562	+15.85(+1.14%)
Mar 28, 2008	1399	1422	1383	1393	127,896	-2.09(-0.15%)
Mar 27, 2008	1397	1424	1388	1395	238,023	+12.10(+0.88%)
Mar 26, 2008	1359	1397	1359	1383	186,298	+18.77(+1.38%)
Mar 25, 2008	1317	1383	1301	1364	263,464	+56.32(+4.31%)
Mar 24, 2008	1269	1329	1269	1308	110,301	+40.88(+3.23%)
Mar 21, 2008	1268	1287	1244	1267	160,156	+0.77(+0.06%)
Mar 20, 2008	1268	1287	1244	1266	160,156	-10.37(-0.81%)
Mar 19, 2008	1318	1342	1276	1276	130,199	-47.97(-3.62%)
Mar 18, 2008	1314	1331	1299	1324	167,125	+22.11(+1.70%)
Mar 17, 2008	1306	1325	1269	1302	269,479	-37.96(-2.83%)
Mar 14, 2008	1346	1348	1293	1340	154,629	+2.08(+0.16%)
Mar 13, 2008	1325	1344	1307	1338	255,510	+9.60(+0.72%)
Mar 12, 2008	1341	1352	1324	1329	106,959	-16.69(-1.24%)
Mar 11, 2008	1309	1345	1306	1345	159,801	+58.40(+4.54%)
Mar 10, 2008	1312	1319	1274	1287	137,329	-31.70(-2.40%)
Mar 07, 2008	1308	1331	1299	1319	125,203	+2.50(+0.19%)
Mar 06, 2008	1321	1345	1312	1316	150,141	-8.34(-0.63%)
Mar 05, 2008	1284	1324	1284	1324	160,648	+50.06(+3.93%)
Mar 04, 2008	1273	1291	1247	1274	151,022	-12.93(-1.00%)
Mar 03, 2008	1318	1331	1269	1287	156,446	-27.95(-2.13%)
Feb 29, 2008	1341	1344	1308	1315	130,295	-39.21(-2.89%)
Feb 28, 2008	1321	1356	1314	1354	152,478	+32.95(+2.49%)
Feb 27, 2008	1327	1336	1308	1322	91,302	-14.60(-1.09%)
Feb 26, 2008	1297	1345	1289	1336	188,928	+30.45(+2.33%)
Feb 25, 2008	1287	1319	1277	1306	160,350	+16.69(+1.29%)
Feb 22, 2008	1276	1289	1261	1289	136,066	+14.18(+1.11%)
Feb 21, 2008	1307	1314	1266	1275	166,781	-34.21(-2.61%)
Feb 20, 2008	1306	1318	1291	1309	147,296	-4.58(-0.35%)
Feb 19, 2008	1292	1331	1292	1314	152,200	+32.95(+2.57%)
Feb 18, 2008	1283	1294	1254	1281	0	+0.00(+0.00%)
Feb 15, 2008	1283	1294	1254	1281	188,932	-9.59(-0.74%)
Feb 14, 2008	1314	1337	1288	1290	210,162	-24.20(-1.84%)
Feb 13, 2008	1287	1317	1279	1314	173,515	+34.63(+2.71%)
Feb 12, 2008	1306	1323	1271	1280	217,908	-35.88(-2.73%)
Feb 11, 2008	1249	1318	1248	1316	235,805	+64.24(+5.13%)
Feb 08, 2008	1247	1266	1236	1251	152,751	+0.00(+0.00%)
Feb 07, 2008	1211	1269	1201	1251	259,504	+43.80(+3.63%)
Feb 06, 2008	1174	1246	1172	1208	280,635	+47.97(+4.14%)
Feb 05, 2008	1218	1223	1158	1160	226,210	-71.75(-5.83%)
Feb 04, 2008	1161	1231	1161	1231	237,278	+66.33(+5.69%)
Feb 01, 2008	1134	1168	1132	1165	111,602	+32.95(+2.91%)
Jan 31, 2008	1102	1142	1093	1132	119,593	+15.02(+1.34%)
Jan 30, 2008	1128	1143	1110	1117	119,319	-13.35(-1.18%)
Jan 29, 2008	1127	1142	1117	1130	99,692	+5.43(+0.48%)
Jan 28, 2008	1086	1126	1080	1125	90,100	+32.53(+2.98%)
Jan 25, 2008	1124	1130	1077	1093	131,793	-18.77(-1.69%)
Jan 24, 2008	1085	1120	1057	1111	155,762	+37.13(+3.46%)
Jan 23, 2008	1020	1077	984.88	1074	207,907	+26.28(+2.51%)
Jan 22, 2008	1024	1066	1022	1048	162,171	-18.36(-1.72%)
Jan 21, 2008	1081	1095	1039	1066	0	+0.00(+0.00%)
Jan 18, 2008	1081	1095	1039	1066	298,399	-18.77(-1.73%)
Jan 17, 2008	1130	1147	1079	1085	165,075	-34.62(-3.09%)
Jan 16, 2008	1129	1163	1091	1120	177,935	-26.28(-2.29%)
Jan 15, 2008	1163	1170	1143	1146	141,847	-30.87(-2.62%)
Jan 14, 2008	1146	1181	1143	1177	127,727	+38.79(+3.41%)
Jan 11, 2008	1128	1168	1126	1138	111,753	+2.51(+0.22%)
Jan 10, 2008	1098	1142	1085	1135	188,944	+25.86(+2.33%)
Jan 09, 2008	1092	1114	1082	1110	165,798	+16.27(+1.49%)
Jan 08, 2008	1121	1131	1092	1093	96,439	-21.69(-1.95%)
Jan 07, 2008	1136	1136	1105	1115	94,201	-16.69(-1.47%)
Jan 04, 2008	1160	1169	1124	1132	101,797	-37.54(-3.21%)
Jan 03, 2008	1181	1186	1166	1169	80,527	-9.60(-0.81%)
Jan 02, 2008	1151	1179	1149	1179	99,339	+36.30(+3.18%)
Jan 01, 2008	1143	1154	1136	1143	0	+0.00(+0.00%)
Dec 31, 2007	1143	1154	1136	1143	64,098	-9.18(-0.80%)
Dec 28, 2007	1162	1168	1148	1152	65,569	-11.26(-0.97%)
Dec 27, 2007	1175	1184	1161	1163	53,300	-22.11(-1.87%)
Dec 26, 2007	1173	1188	1171	1185	37,560	+3.75(+0.32%)
Dec 24, 2007	1172	1184	1162	1181	26,446	+4.17(+0.35%)
Dec 21, 2007	1178	1181	1162	1177	125,693	+10.85(+0.93%)
Dec 20, 2007	1162	1168	1147	1166	60,509	+10.84(+0.94%)
Dec 19, 2007	1158	1163	1142	1156	85,627	+1.26(+0.11%)
Dec 18, 2007	1146	1159	1135	1154	70,742	+13.76(+1.21%)
Dec 17, 2007	1153	1155	1138	1140	103,455	-19.60(-1.69%)
Dec 14, 2007	1175	1185	1160	1160	55,642	-28.37(-2.39%)
Dec 13, 2007	1181	1191	1166	1188	77,025	+3.75(+0.32%)
Dec 12, 2007	1177	1203	1168	1185	127,566	+34.63(+3.01%)
Dec 11, 2007	1167	1189	1148	1150	139,152	-17.11(-1.47%)
Dec 10, 2007	1151	1176	1149	1167	99,763	+19.19(+1.67%)
Dec 07, 2007	1138	1148	1128	1148	132,029	+10.43(+0.92%)
Dec 06, 2007	1110	1143	1103	1138	141,676	+27.53(+2.48%)
Dec 05, 2007	1111	1123	1101	1110	96,721	+7.93(+0.72%)
Dec 04, 2007	1110	1119	1085	1102	133,169	-16.69(-1.49%)

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.