• 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 (%)
    Oct 31, 2011 835.54 835.96 763.79 764.63 415,128 -30.03(-3.78%)
    Oct 28, 2011 772.55 798.00 765.05 794.66 177,680 +13.35(+1.71%)
    Oct 27, 2011 755.87 797.58 750.86 781.32 349,914 +57.57(+7.95%)
    Oct 26, 2011 684.54 732.93 665.56 723.75 379,121 +64.66(+9.81%)
    Oct 25, 2011 677.03 679.11 641.58 659.09 245,144 -20.02(-2.95%)
    Oct 24, 2011 645.74 681.20 641.53 679.11 320,257 +44.22(+6.96%)
    Oct 21, 2011 646.16 653.67 629.47 634.90 162,165 +0.42(+0.07%)
    Oct 20, 2011 617.38 637.40 601.52 634.48 147,627 +20.44(+3.33%)
    Oct 19, 2011 643.24 648.25 611.12 614.04 149,863 -30.87(-4.79%)
    Oct 18, 2011 609.87 649.91 601.52 644.91 137,812 +32.95(+5.39%)
    Oct 17, 2011 636.98 638.23 609.87 611.95 149,277 -29.20(-4.55%)
    Oct 14, 2011 621.55 643.24 609.45 641.15 152,068 +25.86(+4.20%)
    Oct 13, 2011 604.03 617.17 578.58 615.29 208,834 +4.17(+0.68%)
    Oct 12, 2011 609.03 631.56 603.19 611.12 210,912 +14.18(+2.38%)
    Oct 11, 2011 586.51 608.20 586.51 596.94 160,329 +0.00(+0.00%)
    Oct 10, 2011 584.42 636.98 579.00 596.94 310,644 +37.13(+6.63%)
    Oct 07, 2011 600.27 603.19 544.79 559.81 202,539 -26.28(-4.48%)
    Oct 06, 2011 576.08 586.92 573.16 586.09 279,872 +26.28(+4.69%)
    Oct 05, 2011 518.10 560.44 503.50 559.81 320,435 +45.89(+8.93%)
    Oct 04, 2011 464.70 515.18 460.95 513.92 249,705 +24.19(+4.94%)
    Oct 03, 2011 510.17 515.18 489.31 489.73 210,968 -21.69(-4.24%)
    Sep 30, 2011 529.36 531.86 511.42 511.42 281,781 -35.46(-6.48%)
    Sep 29, 2011 566.49 569.82 527.69 546.88 231,161 -0.42(-0.08%)
    Sep 28, 2011 592.35 593.18 544.38 547.30 252,725 -44.22(-7.48%)
    Sep 27, 2011 638.23 646.16 584.42 591.51 288,226 -26.70(-4.32%)
    Sep 26, 2011 590.68 619.88 563.15 618.21 224,746 +31.29(+5.33%)
    Sep 23, 2011 592.35 605.70 574.41 586.92 247,331 -11.68(-1.95%)
    Sep 22, 2011 624.05 624.05 579.83 598.61 280,132 -53.39(-8.19%)
    Sep 21, 2011 698.72 702.47 650.33 652.00 179,042 -48.39(-6.91%)
    Sep 20, 2011 732.51 741.27 700.39 700.39 145,591 -30.87(-4.22%)
    Sep 19, 2011 740.02 740.85 709.98 731.26 141,482 -27.11(-3.58%)
    Sep 16, 2011 777.14 782.57 752.12 758.37 114,035 -13.35(-1.73%)
    Sep 15, 2011 762.54 772.89 752.95 771.72 128,575 +20.86(+2.78%)
    Sep 14, 2011 738.35 765.05 721.66 750.86 158,042 +17.94(+2.45%)
    Sep 13, 2011 725.00 740.43 709.15 732.93 153,857 +8.34(+1.15%)
    Sep 12, 2011 689.96 725.42 684.95 724.58 233,853 +24.19(+3.45%)
    Sep 09, 2011 723.75 730.84 694.55 700.39 159,735 -40.05(-5.41%)
    Sep 08, 2011 752.53 767.13 735.01 740.43 114,870 -20.44(-2.69%)
    Sep 07, 2011 732.51 761.29 727.50 760.88 110,154 +45.05(+6.29%)
    Sep 06, 2011 701.22 718.33 694.55 715.82 129,000 -17.52(-2.39%)
    Sep 02, 2011 748.78 752.12 722.91 733.34 118,801 -33.79(-4.40%)
    Sep 01, 2011 773.39 786.74 754.62 767.13 176,570 -2.09(-0.27%)
    Aug 31, 2011 778.81 798.84 764.63 769.22 142,450 +0.00(+0.00%)
    Aug 30, 2011 769.63 776.11 752.53 769.22 126,833 -2.92(-0.38%)
    Aug 29, 2011 754.62 772.55 745.02 772.14 82,932 +33.79(+4.58%)
    Aug 26, 2011 704.56 746.07 699.97 738.35 137,223 +25.86(+3.63%)
    Aug 25, 2011 730.01 738.35 698.72 712.49 147,760 -10.43(-1.44%)
    Aug 24, 2011 714.57 723.33 696.22 722.91 105,757 +5.01(+0.70%)
    Aug 23, 2011 685.58 718.74 675.78 717.91 135,571 +35.46(+5.20%)
    Aug 22, 2011 708.31 713.74 678.07 682.45 159,225 -2.92(-0.43%)
    Aug 19, 2011 707.48 735.85 682.03 685.37 175,174 -36.29(-5.03%)
    Aug 18, 2011 764.21 764.21 712.90 721.66 194,996 -75.09(-9.42%)
    Aug 17, 2011 801.34 810.10 786.30 796.75 136,117 +5.42(+0.69%)
    Aug 16, 2011 812.18 821.78 784.24 791.33 215,081 -42.13(-5.05%)
    Aug 15, 2011 812.18 836.38 800.92 833.46 215,046 +34.21(+4.28%)
    Aug 12, 2011 801.34 810.93 783.40 799.25 198,064 +12.51(+1.59%)
    Aug 11, 2011 770.47 802.17 750.86 786.74 309,352 +25.03(+3.29%)
    Aug 10, 2011 774.64 797.58 757.53 761.71 327,447 -39.63(-4.95%)
    Aug 09, 2011 824.28 802.59 745.86 801.34 254,403 +47.97(+6.37%)
    Aug 08, 2011 824.28 837.21 750.03 753.37 272,086 -115.55(-13.30%)
    Aug 05, 2011 941.08 945.67 840.55 868.92 345,419 -53.81(-5.83%)
    Aug 04, 2011 1016 1016 920.23 922.73 241,547 -115.55(-11.13%)
    Aug 03, 2011 1052 1056 1014 1038 148,825 -13.35(-1.27%)
    Aug 02, 2011 1082 1102 1051 1052 134,129 -42.96(-3.92%)
    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.