• 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 )

    76.01 +1.42 (+1.90%)
    Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
    Sep 30, 2009 870.58 896.03 856.40 871.84 244,039 +9.59(+1.11%)
    Sep 29, 2009 833.88 866.83 823.86 862.24 169,037 +28.78(+3.45%)
    Sep 28, 2009 812.60 839.72 810.10 833.46 68,111 +20.86(+2.57%)
    Sep 25, 2009 815.52 833.46 800.92 812.60 93,415 -15.02(-1.81%)
    Sep 24, 2009 853.06 855.57 815.94 827.62 88,715 -27.53(-3.22%)
    Sep 23, 2009 874.76 884.35 843.05 855.15 111,647 -20.86(-2.38%)
    Sep 22, 2009 854.73 879.76 847.60 876.01 113,782 +29.62(+3.50%)
    Sep 21, 2009 832.62 850.14 821.78 846.39 100,959 -5.01(-0.59%)
    Sep 18, 2009 858.90 864.33 837.63 851.40 114,526 -2.92(-0.34%)
    Sep 17, 2009 888.52 891.44 850.14 854.32 155,907 -1.76(-0.21%)
    Sep 16, 2009 851.81 894.36 845.56 856.08 233,241 +17.61(+2.10%)
    Sep 15, 2009 815.52 839.30 807.18 838.46 117,343 +25.03(+3.08%)
    Sep 14, 2009 787.57 813.85 780.48 813.43 88,389 +14.18(+1.77%)
    Sep 11, 2009 798.00 815.94 778.81 799.25 190,055 +7.92(+1.00%)
    Sep 10, 2009 772.97 796.33 760.04 791.33 137,155 +17.52(+2.26%)
    Sep 09, 2009 775.89 784.65 758.79 773.81 92,720 +0.83(+0.11%)
    Sep 08, 2009 776.73 781.73 765.46 772.97 111,839 +23.78(+3.17%)
    Sep 04, 2009 721.66 752.53 717.91 749.20 109,389 +28.78(+4.00%)
    Sep 03, 2009 709.57 720.83 695.38 720.41 122,251 +15.44(+2.19%)
    Sep 02, 2009 712.07 725.84 703.31 704.98 126,659 -11.26(-1.57%)
    Sep 01, 2009 735.43 758.79 712.49 716.24 132,985 -21.27(-2.88%)
    Aug 31, 2009 742.94 748.78 727.09 737.51 112,371 -22.53(-2.96%)
    Aug 28, 2009 777.14 783.82 747.94 760.04 101,509 -6.26(-0.82%)
    Aug 27, 2009 764.21 770.05 740.43 766.30 92,889 -7.09(-0.92%)
    Aug 26, 2009 770.05 774.64 757.96 773.39 105,257 -4.59(-0.59%)
    Aug 25, 2009 798.42 806.34 768.80 777.98 135,164 -22.11(-2.76%)
    Aug 24, 2009 784.65 812.18 784.65 800.09 181,118 +15.85(+2.02%)
    Aug 21, 2009 750.45 786.74 742.10 784.24 228,718 +49.64(+6.76%)
    Aug 20, 2009 734.18 742.10 725.84 734.60 94,752 +7.09(+0.97%)
    Aug 19, 2009 707.48 740.43 704.56 727.50 99,211 +9.59(+1.34%)
    Aug 18, 2009 700.39 719.58 697.89 717.91 93,885 +16.69(+2.38%)
    Aug 17, 2009 720.83 720.83 692.46 701.22 133,304 -37.13(-5.03%)
    Aug 14, 2009 758.37 760.88 727.92 738.35 132,475 -21.69(-2.85%)
    Aug 13, 2009 761.71 775.48 748.36 760.04 121,436 +5.01(+0.66%)
    Aug 12, 2009 735.43 763.38 734.60 755.03 89,030 +21.27(+2.90%)
    Aug 11, 2009 748.36 757.12 729.80 733.76 87,855 -24.20(-3.19%)
    Aug 10, 2009 737.10 770.05 735.43 757.96 135,570 +15.85(+2.14%)
    Aug 07, 2009 740.85 755.03 720.83 742.10 130,446 +10.84(+1.48%)
    Aug 06, 2009 730.01 745.02 713.74 731.26 122,396 -2.50(-0.34%)
    Aug 05, 2009 732.93 737.93 719.58 733.76 106,167 -4.17(-0.57%)
    Aug 04, 2009 736.68 754.20 723.75 737.93 149,767 -17.93(-2.37%)
    Aug 03, 2009 722.08 758.79 721.66 755.87 198,064 +45.88(+6.46%)
    Jul 31, 2009 689.54 717.91 681.62 709.98 133,380 +10.43(+1.49%)
    Jul 30, 2009 684.95 709.15 683.70 699.55 108,847 +25.03(+3.71%)
    Jul 29, 2009 692.46 692.46 661.59 674.53 151,015 -31.70(-4.49%)
    Jul 28, 2009 722.50 723.75 683.91 706.23 158,704 -24.19(-3.31%)
    Jul 27, 2009 715.41 733.76 709.15 730.42 156,719 +17.94(+2.52%)
    Jul 24, 2009 701.22 715.82 686.21 712.49 67 +7.09(+1.01%)
    Jul 23, 2009 663.26 707.06 662.01 705.39 198,450 +31.70(+4.71%)
    Jul 22, 2009 658.26 698.72 652.83 673.69 326,364 -42.13(-5.89%)
    Jul 21, 2009 730.42 739.60 697.89 715.82 200,776 -5.42(-0.75%)
    Jul 20, 2009 709.57 724.17 694.55 721.25 193,155 +22.53(+3.22%)
    Jul 17, 2009 684.54 702.47 676.61 698.72 121,018 +12.93(+1.89%)
    Jul 16, 2009 657.00 689.13 652.00 685.79 108,408 +21.69(+3.27%)
    Jul 15, 2009 652.00 668.27 650.75 664.10 159,444 +25.03(+3.92%)
    Jul 14, 2009 640.74 647.41 622.80 639.07 160,619 +7.09(+1.12%)
    Jul 13, 2009 604.03 632.39 601.94 631.98 203,694 +15.02(+2.43%)
    Jul 10, 2009 603.61 620.71 598.19 616.96 125,863 -3.76(-0.60%)
    Jul 09, 2009 610.28 636.57 606.53 620.71 184,113 +17.10(+2.83%)
    Jul 08, 2009 586.92 604.86 574.83 603.61 245,016 +15.85(+2.70%)
    Jul 07, 2009 600.69 604.03 585.26 587.76 143,074 -12.10(-2.02%)
    Jul 06, 2009 603.61 604.86 581.92 599.86 206,537 -17.52(-2.84%)
    Jul 02, 2009 646.16 659.09 616.54 617.38 132,689 -41.71(-6.33%)
    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.