• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Nabors Industries (NY: NBR )

    74.59 +0.24 (+0.32%)
    Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Jun 29, 2018 305.22 307.55 298.23 298.70 259,569 +0.47(+0.16%)
    Jun 28, 2018 298.70 302.66 293.57 298.23 195,977 -1.86(-0.62%)
    Jun 27, 2018 300.09 317.34 299.16 300.09 260,430 +5.59(+1.90%)
    Jun 26, 2018 288.91 297.76 281.92 294.50 341,824 +5.59(+1.94%)
    Jun 25, 2018 305.22 306.15 285.65 288.91 338,658 -15.38(-5.05%)
    Jun 22, 2018 304.29 315.89 302.89 304.29 344,221 +13.51(+4.65%)
    Jun 21, 2018 295.43 298.23 288.44 290.77 187,086 -8.85(-2.95%)
    Jun 20, 2018 295.90 303.36 292.64 299.63 404,899 +5.59(+1.90%)
    Jun 19, 2018 287.05 294.97 283.79 294.04 348,477 +3.26(+1.12%)
    Jun 18, 2018 298.70 305.69 289.84 290.77 323,037 -8.85(-2.95%)
    Jun 15, 2018 325.72 295.90 299.63 442,825 -26.10(-8.01%)
    Jun 14, 2018 336.91 337.37 323.86 325.72 252,726 -6.52(-1.96%)
    Jun 13, 2018 332.25 338.77 331.31 332.25 241,610 -1.40(-0.42%)
    Jun 12, 2018 338.31 341.10 330.85 333.64 300,521 -4.66(-1.38%)
    Jun 11, 2018 333.64 340.63 329.45 338.31 207,772 +3.73(+1.11%)
    Jun 08, 2018 348.44 354.45 331.80 334.58 316,059 -15.71(-4.49%)
    Jun 07, 2018 337.81 350.52 336.89 350.29 304,942 +15.25(+4.55%)
    Jun 06, 2018 334.12 335.04 337,887 -2.31(-0.69%)
    Jun 05, 2018 335.04 342.66 329.96 337.35 315,654 -0.46(-0.14%)
    Jun 04, 2018 338.27 339.66 331.57 337.81 212,361 +1.39(+0.41%)
    Jun 01, 2018 346.13 350.29 334.58 336.43 362,113 -8.78(-2.54%)
    May 31, 2018 348.90 357.22 344.28 345.21 261,269 -8.78(-2.48%)
    May 30, 2018 340.58 358.14 340.12 353.99 430,917 +16.64(+4.93%)
    May 29, 2018 329.96 339.20 327.18 337.35 220,707 +0.93(+0.27%)
    May 25, 2018 336.43 336.43 336.43 0 -24.03(-6.67%)
    May 24, 2018 359.07 366.00 355.60 360.46 225,489 -6.01(-1.64%)
    May 23, 2018 368.77 375.24 360.92 366.46 294,552 -6.01(-1.61%)
    May 22, 2018 384.02 388.64 370.85 372.47 274,715 -11.09(-2.89%)
    May 21, 2018 389.11 389.11 380.79 383.56 402,190 -0.46(-0.12%)
    May 18, 2018 397.89 401.58 384.02 384.02 294,819 -13.86(-3.48%)
    May 17, 2018 391.88 409.67 391.42 397.89 501,791 +10.17(+2.62%)
    May 16, 2018 378.02 391.42 376.40 387.72 528,495 +11.55(+3.07%)
    May 15, 2018 374.32 378.48 366.46 376.17 322,374 +5.08(+1.37%)
    May 14, 2018 366.93 376.17 364.85 371.08 480,175 +6.47(+1.77%)
    May 11, 2018 366.00 370.16 362.77 364.62 318,972 -1.39(-0.38%)
    May 10, 2018 360.92 368.77 351.21 366.00 1,577,757 -5.08(-1.37%)
    May 09, 2018 377.09 390.03 370.62 371.08 192,627 +1.85(+0.50%)
    May 08, 2018 363.69 369.70 347.29 369.24 238,791 +4.16(+1.14%)
    May 07, 2018 353.99 378.48 352.13 365.08 228,871 +16.64(+4.77%)
    May 04, 2018 346.59 353.52 341.97 348.44 177,155 +0.92(+0.27%)
    May 03, 2018 349.83 351.44 333.19 347.52 183,616 -1.85(-0.53%)
    May 02, 2018 330.88 357.22 329.03 349.37 290,829 +12.48(+3.70%)
    May 01, 2018 347.52 351.68 333.65 336.89 329,615 -14.79(-4.20%)
    Apr 30, 2018 351.21 358.14 350.29 351.68 119,596 -1.85(-0.52%)
    Apr 27, 2018 357.68 361.38 350.75 353.52 146,417 -8.32(-2.30%)
    Apr 26, 2018 355.83 368.31 355.83 361.84 135,896 +7.39(+2.09%)
    Apr 25, 2018 348.90 358.14 343.36 354.45 158,490 +3.23(+0.92%)
    Apr 24, 2018 359.99 364.15 348.90 351.21 112,146 -5.55(-1.55%)
    Apr 23, 2018 354.45 359.53 347.05 356.76 145,648 -0.46(-0.13%)
    Apr 20, 2018 358.14 361.15 350.75 357.22 132,762 -4.16(-1.15%)
    Apr 19, 2018 363.69 370.39 358.14 361.38 180,815 +0.00(+0.00%)
    Apr 18, 2018 357.68 369.70 356.76 361.38 192,968 +10.63(+3.03%)
    Apr 17, 2018 347.05 355.37 344.74 350.75 156,396 +4.16(+1.20%)
    Apr 16, 2018 349.37 350.75 343.82 346.59 117,718 -3.70(-1.06%)
    Apr 13, 2018 351.21 360.42 349.37 350.29 194,497 +1.85(+0.53%)
    Apr 12, 2018 347.98 352.37 341.51 348.44 134,574 +0.46(+0.13%)
    Apr 11, 2018 327.18 353.52 327.18 347.98 262,261 +20.80(+6.36%)
    Apr 10, 2018 316.09 332.73 314.24 327.18 181,948 +18.02(+5.83%)
    Apr 09, 2018 312.86 316.09 308.70 309.16 118,524 +0.00(+0.00%)
    Apr 06, 2018 313.32 319.10 304.08 309.16 128,379 -8.78(-2.76%)
    Apr 05, 2018 305.00 321.41 304.54 317.94 190,960 +15.71(+5.20%)
    Apr 04, 2018 296.22 304.08 294.37 302.23 192,760 -3.70(-1.21%)
    Apr 03, 2018 304.08 307.54 297.61 305.93 157,208 +4.16(+1.38%)
    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.