Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 679.53 704.77 674.94 694.55 158,564 +14.60(+2.15%)
Apr 27, 2012 694.97 694.97 672.02 679.95 123,016 -13.35(-1.93%)
Apr 26, 2012 711.23 711.23 690.38 693.30 151,708 -14.18(-2.00%)
Apr 25, 2012 695.80 732.09 691.21 707.48 349,720 +42.13(+6.33%)
Apr 24, 2012 657.84 672.02 645.33 665.35 149,167 +9.59(+1.46%)
Apr 23, 2012 642.40 662.43 633.64 655.75 118,431 +0.42(+0.06%)
Apr 20, 2012 665.35 682.03 653.67 655.34 124,370 -5.42(-0.82%)
Apr 19, 2012 660.34 674.11 655.75 660.76 116,166 +1.67(+0.25%)
Apr 18, 2012 661.18 679.53 650.75 659.09 112,116 -5.42(-0.82%)
Apr 17, 2012 656.17 682.03 655.13 664.51 145,035 +18.35(+2.84%)
Apr 16, 2012 672.86 683.70 641.57 646.16 182,532 -27.95(-4.15%)
Apr 13, 2012 704.56 704.56 672.44 674.11 120,785 -34.00(-4.80%)
Apr 12, 2012 674.53 712.90 674.53 708.11 172,742 +34.41(+5.11%)
Apr 11, 2012 679.95 688.71 671.61 673.69 127,780 +7.51(+1.13%)
Apr 10, 2012 679.95 687.46 661.60 666.18 172,326 -17.52(-2.56%)
Apr 09, 2012 678.28 696.63 672.02 683.70 121,585 -8.76(-1.27%)
Apr 05, 2012 693.30 715.41 686.62 692.46 131,551 -4.59(-0.66%)
Apr 04, 2012 700.39 713.32 692.05 697.05 134,820 -20.02(-2.79%)
Apr 03, 2012 732.09 732.51 699.97 717.08 203,188 -17.10(-2.33%)
Apr 02, 2012 725.84 744.19 719.16 734.18 168,313 +4.59(+0.63%)
Mar 30, 2012 722.08 734.18 710.40 729.59 176,655 +13.77(+1.92%)
Mar 29, 2012 717.91 728.34 701.43 715.82 197,894 -12.51(-1.72%)
Mar 28, 2012 735.85 738.35 705.39 728.34 214,503 -13.77(-1.85%)
Mar 27, 2012 782.98 782.98 740.43 742.10 255,591 -41.30(-5.27%)
Mar 26, 2012 808.43 818.86 772.97 783.40 297,873 -20.44(-2.54%)
Mar 23, 2012 775.89 809.26 772.14 803.84 200,803 +31.29(+4.05%)
Mar 22, 2012 793.00 796.75 765.05 772.55 206,423 -37.13(-4.59%)
Mar 21, 2012 825.12 825.12 795.08 809.68 168,504 -27.12(-3.24%)
Mar 20, 2012 856.82 857.65 830.12 836.80 91,516 -32.54(-3.74%)
Mar 19, 2012 867.25 878.51 851.81 869.33 100,639 +0.83(+0.10%)
Mar 16, 2012 855.15 876.01 852.23 868.50 256,942 +14.60(+1.71%)
Mar 15, 2012 836.80 860.99 823.03 853.90 151,703 +16.69(+1.99%)
Mar 14, 2012 844.72 850.98 820.94 837.21 162,710 -10.85(-1.28%)
Mar 13, 2012 820.53 850.56 812.18 848.06 159,093 +34.21(+4.20%)
Mar 12, 2012 836.80 836.80 808.43 813.85 105,692 -25.03(-2.98%)
Mar 09, 2012 845.97 857.24 835.13 838.88 106,604 -6.68(-0.79%)
Mar 08, 2012 836.80 847.22 828.45 845.56 136,497 +20.86(+2.53%)
Mar 07, 2012 835.13 837.63 817.61 824.70 249,041 -3.34(-0.40%)
Mar 06, 2012 842.64 844.72 820.74 828.04 171,516 -32.12(-3.73%)
Mar 05, 2012 892.28 895.20 850.56 860.16 215,358 -38.79(-4.32%)
Mar 02, 2012 913.97 917.30 889.36 898.95 134,924 -19.19(-2.09%)
Mar 01, 2012 911.05 928.78 905.42 918.14 163,170 +9.59(+1.06%)
Feb 29, 2012 921.06 926.90 894.78 908.54 219,575 -7.51(-0.82%)
Feb 28, 2012 920.64 928.78 906.04 916.05 170,509 +1.25(+0.14%)
Feb 27, 2012 928.57 930.65 902.71 914.80 193,263 -15.85(-1.70%)
Feb 24, 2012 945.67 948.17 928.57 930.65 190,704 +12.93(+1.41%)
Feb 23, 2012 918.14 925.65 898.12 917.72 218,790 +9.18(+1.01%)
Feb 22, 2012 835.13 932.32 832.62 908.54 400,924 +59.24(+6.97%)
Feb 21, 2012 875.17 886.85 840.97 849.31 300,023 -18.35(-2.12%)
Feb 17, 2012 853.90 880.18 853.48 867.66 188,718 +23.36(+2.77%)
Feb 16, 2012 811.77 850.98 804.67 844.30 182,504 +32.95(+4.06%)
Feb 15, 2012 787.99 818.23 784.65 811.35 205,495 +24.61(+3.13%)
Feb 14, 2012 794.25 800.50 776.31 786.74 139,306 -12.51(-1.57%)
Feb 13, 2012 801.75 810.51 786.74 799.25 128,507 +7.51(+0.95%)
Feb 10, 2012 796.75 811.56 785.90 791.74 128,061 -22.53(-2.77%)
Feb 09, 2012 820.11 822.20 785.49 814.27 160,552 -0.83(-0.10%)
Feb 08, 2012 822.61 827.62 804.67 815.10 182,899 -7.93(-0.96%)
Feb 07, 2012 813.43 824.28 802.17 823.03 188,708 +1.67(+0.20%)
Feb 06, 2012 820.11 831.79 803.72 821.36 223,897 +10.43(+1.29%)
Feb 03, 2012 807.60 815.10 797.58 810.93 166,904 +10.43(+1.30%)
Feb 02, 2012 782.98 801.75 780.48 800.50 163,951 +20.02(+2.57%)
Feb 01, 2012 784.24 785.90 760.88 780.48 161,789 +3.75(+0.48%)
Jan 31, 2012 784.24 792.58 771.26 776.73 217,973 +2.50(+0.32%)
Jan 30, 2012 737.51 781.32 730.42 774.22 253,521 +26.28(+3.51%)
Jan 27, 2012 728.34 751.28 726.26 747.94 197,713 +18.77(+2.57%)
Jan 26, 2012 746.69 760.46 722.91 729.17 338,160 -15.02(-2.02%)
Jan 25, 2012 721.66 746.69 702.06 744.19 170,677 +19.61(+2.71%)
Jan 24, 2012 707.48 725.42 695.38 724.58 165,525 +7.93(+1.11%)
Jan 23, 2012 711.65 726.25 701.22 716.66 186,757 +7.09(+1.00%)
Jan 20, 2012 702.89 720.00 697.89 709.57 127,544 +5.42(+0.77%)
Jan 19, 2012 723.75 725.83 699.55 704.14 157,348 -17.10(-2.37%)
Jan 18, 2012 693.30 723.75 688.29 721.25 227,193 +26.70(+3.84%)
Jan 17, 2012 740.85 748.36 682.45 694.55 258,849 -32.95(-4.53%)
Jan 13, 2012 746.69 748.36 725.00 727.50 134,888 -26.70(-3.54%)
Jan 12, 2012 782.15 792.16 752.95 754.20 188,781 -27.11(-3.47%)
Jan 11, 2012 822.20 822.61 778.60 781.32 177,698 -40.46(-4.92%)
Jan 10, 2012 820.11 831.79 815.94 821.78 117,616 +19.61(+2.44%)
Jan 09, 2012 793.83 817.19 792.58 802.17 131,309 +13.76(+1.75%)
Jan 06, 2012 784.65 805.09 779.65 788.41 122,535 +5.42(+0.69%)
Jan 05, 2012 775.06 786.74 760.83 782.98 106,110 +1.25(+0.16%)
Jan 04, 2012 786.74 793.00 770.05 781.73 140,326 +58.40(+8.07%)
Dec 30, 2011 734.14 734.14 722.08 723.33 94,170 -10.43(-1.42%)
Dec 29, 2011 728.75 737.93 726.67 733.76 83,594 +7.51(+1.03%)
Dec 28, 2011 759.21 760.04 726.25 726.25 87,140 -31.29(-4.13%)
Dec 27, 2011 760.88 765.05 751.28 757.54 62,381 -3.34(-0.44%)
Dec 23, 2011 763.79 770.89 754.20 760.88 50,890 +17.10(+2.30%)
Dec 21, 2011 740.02 745.44 721.25 743.77 122,149 +8.34(+1.13%)
Dec 20, 2011 697.05 740.02 691.63 735.43 169,165 +58.40(+8.63%)
Dec 19, 2011 709.57 709.57 674.94 677.03 149,875 -21.27(-3.05%)
Dec 16, 2011 688.71 707.06 686.62 698.30 133,439 +15.43(+2.26%)
Dec 15, 2011 699.97 702.47 680.78 682.87 123,740 -2.08(-0.30%)
Dec 14, 2011 697.05 705.81 669.10 684.95 208,955 -27.95(-3.92%)
Dec 13, 2011 728.75 743.36 707.06 712.90 127,340 -10.43(-1.44%)
Dec 12, 2011 736.26 736.26 704.56 723.33 133,162 -26.70(-3.56%)
Dec 09, 2011 732.93 756.08 720.45 750.03 98,530 +24.19(+3.33%)
Dec 08, 2011 751.28 760.04 722.50 725.84 140,025 -32.54(-4.29%)
Dec 07, 2011 774.64 774.64 748.78 758.37 157,870 -21.28(-2.73%)
Dec 06, 2011 765.46 793.00 763.79 779.65 214,861 +15.44(+2.02%)
Dec 05, 2011 757.12 785.28 751.70 764.21 194,679 +33.37(+4.57%)
Dec 02, 2011 757.12 762.96 728.34 730.84 133,427 -7.51(-1.02%)
Dec 01, 2011 745.02 760.88 736.26 738.35 122,868 -10.01(-1.34%)
Nov 30, 2011 722.91 751.91 722.91 748.36 159,347 +53.81(+7.75%)
Nov 29, 2011 689.13 704.98 676.19 694.55 139,060 +2.09(+0.30%)
Nov 28, 2011 699.97 709.57 681.20 692.46 190,622 +25.86(+3.88%)
Nov 25, 2011 670.35 689.54 665.77 666.60 77,122 -10.01(-1.48%)
Nov 23, 2011 715.41 720.00 676.61 676.61 187,802 -50.89(-7.00%)
Nov 22, 2011 745.44 754.20 716.66 727.50 160,412 -20.86(-2.79%)
Nov 21, 2011 758.37 761.29 735.85 748.36 158,117 -27.11(-3.50%)
Nov 18, 2011 798.42 804.67 767.97 775.48 175,548 -12.93(-1.64%)
Nov 17, 2011 825.12 832.62 781.32 788.41 223,441 -44.22(-5.31%)
Nov 16, 2011 827.20 863.08 816.15 832.62 225,486 +0.83(+0.10%)
Nov 15, 2011 828.87 843.47 806.76 831.79 191,477 -1.67(-0.20%)
Nov 14, 2011 855.15 859.32 820.11 833.46 160,364 -24.61(-2.87%)
Nov 11, 2011 833.46 876.01 831.37 858.07 201,448 +39.63(+4.84%)
Nov 10, 2011 828.45 838.46 793.83 818.44 202,351 +5.84(+0.72%)
Nov 09, 2011 818.86 829.29 802.17 812.60 276,232 -40.46(-4.74%)
Nov 08, 2011 840.97 860.99 832.62 853.06 248,668 +19.61(+2.35%)
Nov 07, 2011 798.84 839.30 794.25 833.46 226,519 +32.12(+4.01%)
Nov 04, 2011 775.06 807.18 770.47 801.34 164,444 +15.85(+2.02%)
Nov 03, 2011 760.46 788.82 740.85 785.49 194,754 +35.88(+4.79%)
Nov 02, 2011 732.09 751.70 720.00 749.61 207,889 +39.21(+5.52%)
Nov 01, 2011 719.58 735.85 697.47 710.40 363,563 -54.23(-7.09%)
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%)
Aug 01, 2011 1124 1132 1081 1095 158,083 -7.09(-0.64%)
Jul 29, 2011 1104 1113 1089 1102 129,911 -18.78(-1.68%)
Jul 28, 2011 1101 1144 1099 1120 150,639 +17.94(+1.63%)
Jul 27, 2011 1122 1148 1098 1103 167,738 -29.20(-2.58%)
Jul 26, 2011 1135 1152 1122 1132 136,666 +5.84(+0.52%)
Jul 25, 2011 1133 1145 1125 1126 105,368 -24.19(-2.10%)
Jul 22, 2011 1130 1153 1125 1150 89,523 +15.01(+1.32%)
Jul 21, 2011 1125 1139 1118 1135 121,422 +16.27(+1.45%)
Jul 20, 2011 1125 1125 1108 1119 78,300 -2.50(-0.22%)
Jul 19, 2011 1099 1125 1097 1121 129,244 +35.04(+3.23%)
Jul 18, 2011 1102 1114 1078 1086 164,096 -11.68(-1.06%)
Jul 15, 2011 1040 1100 1034 1098 288,408 +81.34(+8.00%)
Jul 14, 2011 1018 1032 999.48 1017 152,763 +2.51(+0.25%)
Jul 13, 2011 990.30 1040 990.30 1014 120,671 +27.11(+2.75%)
Jul 12, 2011 986.13 1004 986.13 986.97 80,875 -7.93(-0.80%)
Jul 11, 2011 998.23 1009 988.64 994.89 97,271 -24.20(-2.37%)
Jul 08, 2011 1020 1022 1007 1019 104,743 -20.44(-1.97%)
Jul 07, 2011 1042 1049 1032 1040 119,675 +12.93(+1.26%)
Jul 06, 2011 1022 1038 1019 1027 83,220 +1.25(+0.12%)
Jul 05, 2011 1039 1048 1020 1025 107,101 -12.09(-1.17%)
Jul 01, 2011 1021 1040 1006 1037 84,097 +9.59(+0.93%)
Jun 30, 2011 1012 1042 1012 1028 120,407 +20.44(+2.03%)
Jun 29, 2011 1003 1020 985.72 1007 129,467 +10.01(+1.00%)
Jun 28, 2011 961.52 1005 961.52 997.40 153,615 +45.89(+4.82%)
Jun 27, 2011 963.19 966.53 935.66 951.51 209,270 -9.59(-1.00%)
Jun 24, 2011 998.23 1008 956.31 961.11 176,548 -35.88(-3.60%)
Jun 23, 2011 982.38 1000 946.92 996.98 126,939 -8.76(-0.87%)
Jun 22, 2011 992.39 1024 991.14 1006 109,553 +9.60(+0.96%)
Jun 21, 2011 971.53 1003 971.12 996.14 174,700 +12.10(+1.23%)
Jun 20, 2011 975.29 986.13 973.62 984.05 248,034 -18.35(-1.83%)
Jun 17, 2011 1052 1054 996.98 1002 207,075 -38.38(-3.69%)
Jun 16, 2011 1050 1059 1025 1041 90,458 -8.34(-0.79%)
Jun 15, 2011 1059 1080 1038 1049 104,009 -22.95(-2.14%)
Jun 14, 2011 1057 1081 1050 1072 101,230 +28.79(+2.76%)
Jun 13, 2011 1092 1093 1032 1043 161,109 -46.72(-4.29%)
Jun 10, 2011 1115 1115 1088 1090 97,253 -32.12(-2.86%)
Jun 09, 2011 1099 1128 1094 1122 114,922 +31.28(+2.87%)
Jun 08, 2011 1095 1108 1084 1091 83,575 -4.59(-0.42%)
Jun 07, 2011 1092 1110 1079 1095 133,929 +12.94(+1.20%)
Jun 06, 2011 1140 1148 1081 1082 146,650 -62.58(-5.47%)
Jun 03, 2011 1127 1158 1120 1145 123,608 +20.03(+1.78%)
May 24, 2011 1117 1142 1113 1125 107,743 +23.77(+2.16%)
May 23, 2011 1098 1108 1082 1101 92,978 -18.77(-1.68%)
May 20, 2011 1120 1127 1098 1120 114,802 +0.84(+0.08%)
May 19, 2011 1117 1128 1099 1119 125,298 +3.75(+0.34%)
May 18, 2011 1084 1120 1078 1115 126,078 +40.05(+3.72%)
May 17, 2011 1096 1102 1064 1075 179,779 -24.20(-2.20%)
May 16, 2011 1108 1126 1095 1100 98,584 -15.85(-1.42%)
May 13, 2011 1122 1132 1103 1115 109,843 +0.00(+0.00%)
May 12, 2011 1117 1130 1100 1115 129,499 -7.93(-0.71%)
May 11, 2011 1175 1175 1116 1123 139,517 -57.98(-4.91%)
May 10, 2011 1166 1194 1154 1181 125,409 +7.51(+0.64%)
May 09, 2011 1159 1179 1150 1174 106,673 +30.87(+2.70%)
May 06, 2011 1170 1199 1134 1143 131,178 -10.01(-0.87%)
May 05, 2011 1155 1183 1138 1153 110,987 -24.61(-2.09%)
May 04, 2011 1207 1209 1168 1178 134,074 -30.04(-2.49%)
May 03, 2011 1251 1252 1201 1208 144,966 -37.96(-3.05%)
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.