• 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 30, 2015 428.03 437.10 409.89 433.64 158,796 +9.07(+2.14%)
    Oct 29, 2015 442.28 457.83 422.41 424.57 210,814 -22.46(-5.02%)
    Oct 28, 2015 440.99 459.03 421.55 447.03 226,880 +18.57(+4.33%)
    Oct 27, 2015 433.64 447.03 427.60 428.46 158,597 -15.98(-3.60%)
    Oct 26, 2015 451.35 454.38 439.26 444.44 120,930 -10.37(-2.28%)
    Oct 23, 2015 450.49 462.58 441.42 454.81 125,408 -0.43(-0.09%)
    Oct 22, 2015 447.90 467.33 447.03 455.24 162,006 +14.69(+3.33%)
    Oct 21, 2015 452.65 458.26 439.69 440.55 119,836 -17.28(-3.77%)
    Oct 20, 2015 434.94 461.29 428.03 457.83 239,444 +22.46(+5.16%)
    Oct 19, 2015 443.14 455.24 428.46 435.37 218,214 -23.75(-5.17%)
    Oct 16, 2015 491.52 491.95 448.33 459.13 155,041 -29.37(-6.01%)
    Oct 15, 2015 486.34 488.50 470.57 488.50 153,498 -2.16(-0.44%)
    Oct 14, 2015 478.13 491.09 470.36 490.66 124,240 +14.69(+3.09%)
    Oct 13, 2015 474.24 493.25 471.22 475.97 122,616 -5.62(-1.17%)
    Oct 12, 2015 519.16 520.46 475.97 481.59 165,393 -35.85(-6.93%)
    Oct 09, 2015 524.78 532.55 511.82 517.43 127,970 -4.32(-0.83%)
    Oct 08, 2015 504.05 525.21 490.44 521.75 199,221 +10.37(+2.03%)
    Oct 07, 2015 513.55 529.96 491.09 511.39 276,511 +6.91(+1.37%)
    Oct 06, 2015 453.08 506.64 445.74 504.48 242,030 +56.58(+12.63%)
    Oct 05, 2015 428.46 453.51 425.00 447.90 189,359 +28.51(+6.80%)
    Oct 02, 2015 393.04 419.82 388.72 419.39 192,261 +19.00(+4.75%)
    Oct 01, 2015 417.66 430.62 399.09 400.39 225,939 -7.77(-1.90%)
    Sep 30, 2015 421.55 422.85 399.09 408.16 355,054 -9.07(-2.17%)
    Sep 29, 2015 415.07 429.32 410.32 417.23 149,202 +6.05(+1.47%)
    Sep 28, 2015 422.85 427.38 407.73 411.18 191,628 -20.73(-4.80%)
    Sep 25, 2015 427.60 434.07 421.12 431.92 261,627 +11.23(+2.67%)
    Sep 24, 2015 400.39 439.69 398.23 420.69 408,367 +16.84(+4.17%)
    Sep 23, 2015 413.77 419.82 402.11 403.84 261,868 -5.18(-1.27%)
    Sep 22, 2015 404.70 412.91 388.29 409.02 416,411 -6.91(-1.66%)
    Sep 21, 2015 432.35 434.77 412.05 415.94 116,264 -8.21(-1.93%)
    Sep 18, 2015 443.14 445.31 420.69 424.14 190,793 -29.80(-6.57%)
    Sep 17, 2015 444.87 471.65 416.80 453.94 175,466 -3.46(-0.76%)
    Sep 16, 2015 434.94 459.51 434.94 457.40 204,250 +28.51(+6.65%)
    Sep 15, 2015 427.17 437.10 422.85 428.89 128,506 +5.18(+1.22%)
    Sep 14, 2015 417.23 425.00 406.00 423.71 121,445 +1.73(+0.41%)
    Sep 11, 2015 430.19 431.48 411.62 421.98 121,807 -15.55(-3.55%)
    Sep 10, 2015 439.26 443.58 426.73 437.53 201,125 +0.86(+0.20%)
    Sep 09, 2015 460.42 477.70 433.86 436.67 221,078 -23.32(-5.07%)
    Sep 08, 2015 438.83 460.85 434.07 459.99 207,437 +23.32(+5.34%)
    Sep 04, 2015 447.90 436.67 436.67 436.67 136,746 -24.62(-5.34%)
    Sep 03, 2015 460.00 476.75 450.12 461.29 161,444 +5.15(+1.13%)
    Sep 02, 2015 479.75 482.33 439.38 456.13 215,618 -13.74(-2.93%)
    Sep 01, 2015 475.03 487.92 460.86 469.88 210,369 -25.77(-5.20%)
    Aug 31, 2015 480.18 506.81 463.43 495.65 295,024 +6.01(+1.23%)
    Aug 28, 2015 455.27 512.83 448.83 489.63 317,386 +27.06(+5.85%)
    Aug 27, 2015 423.92 464.29 423.06 462.57 313,015 +50.25(+12.19%)
    Aug 26, 2015 410.61 416.19 400.51 412.32 332,958 +15.03(+3.78%)
    Aug 25, 2015 415.76 415.76 394.07 397.29 200,648 +3.87(+0.98%)
    Aug 24, 2015 403.73 424.26 383.98 393.42 375,789 -36.51(-8.49%)
    Aug 21, 2015 434.23 450.98 429.50 429.93 267,304 -7.73(-1.77%)
    Aug 20, 2015 446.68 458.71 435.94 437.66 187,320 -6.87(-1.55%)
    Aug 19, 2015 460.43 466.44 438.53 444.54 127,191 -21.90(-4.70%)
    Aug 18, 2015 458.71 475.46 453.12 466.44 141,284 +6.44(+1.40%)
    Aug 17, 2015 469.02 472.45 454.63 460.00 156,527 -9.88(-2.10%)
    Aug 14, 2015 492.64 502.09 467.73 469.88 156,114 -21.05(-4.29%)
    Aug 13, 2015 517.98 518.41 487.06 490.92 190,706 -33.07(-6.31%)
    Aug 12, 2015 503.81 528.72 503.38 523.99 223,946 +18.04(+3.57%)
    Aug 11, 2015 504.67 518.62 498.44 505.95 170,549 -21.47(-4.07%)
    Aug 10, 2015 496.08 528.72 488.77 527.43 178,431 +33.50(+6.78%)
    Aug 07, 2015 523.13 538.17 491.35 493.93 236,838 -38.23(-7.18%)
    Aug 06, 2015 479.75 533.01 471.16 532.15 310,317 +50.68(+10.53%)
    Aug 05, 2015 487.92 505.74 470.31 481.47 297,937 -11.60(-2.35%)
    Aug 04, 2015 506.38 511.75 490.06 493.07 176,286 -2.15(-0.43%)
    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.