Skip to main content

Nabors Industries (NY: NBR )

78.10 -1.16 (-1.46%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 78.21 80.39 77.93 78.10 142,347 -1.16(-1.46%)
Feb 27, 2024 79.42 80.40 78.50 79.26 204,630 +0.57(+0.72%)
Feb 26, 2024 78.24 82.04 78.00 78.69 185,713 -0.49(-0.62%)
Feb 23, 2024 80.22 81.59 78.47 79.18 196,398 -3.12(-3.79%)
Feb 22, 2024 80.31 82.81 80.08 82.30 170,529 +1.13(+1.39%)
Feb 21, 2024 83.96 85.11 80.63 81.17 183,094 -1.81(-2.18%)
Feb 20, 2024 84.77 85.18 81.78 82.98 207,836 -2.20(-2.58%)
Feb 16, 2024 82.81 86.81 81.40 85.18 223,671 +2.37(+2.86%)
Feb 15, 2024 77.35 83.74 77.35 82.81 345,253 +5.96(+7.76%)
Feb 14, 2024 76.50 77.78 75.43 76.85 209,622 +1.07(+1.41%)
Feb 13, 2024 77.80 78.72 73.83 75.78 394,534 -3.13(-3.97%)
Feb 12, 2024 79.88 81.44 78.22 78.91 270,384 -0.27(-0.34%)
Feb 09, 2024 80.00 80.28 77.83 79.18 205,025 -1.26(-1.57%)
Feb 08, 2024 80.52 83.58 79.58 80.44 315,720 +0.12(+0.15%)
Feb 07, 2024 81.79 84.45 76.00 80.32 721,985 -0.96(-1.18%)
Feb 06, 2024 77.20 81.97 76.96 81.28 361,593 +4.69(+6.12%)
Feb 05, 2024 77.68 78.06 74.90 76.59 335,693 -1.48(-1.90%)
Feb 02, 2024 80.53 81.61 78.05 78.07 207,888 -4.42(-5.36%)
Feb 01, 2024 85.08 85.71 81.30 82.49 259,980 -2.09(-2.47%)
Jan 31, 2024 87.85 87.85 83.61 84.58 245,520 -2.77(-3.17%)
Jan 30, 2024 86.26 90.68 83.94 87.35 584,247 -1.55(-1.74%)
Jan 29, 2024 86.80 89.40 85.04 88.90 214,830 +1.48(+1.69%)
Jan 26, 2024 85.58 88.40 85.42 87.42 249,272 +2.17(+2.55%)
Jan 25, 2024 85.54 85.59 82.30 85.25 178,512 +1.39(+1.66%)
Jan 24, 2024 81.01 83.88 80.53 83.86 234,846 +4.08(+5.11%)
Jan 23, 2024 78.50 80.74 78.41 79.78 198,495 +1.29(+1.64%)
Jan 22, 2024 75.52 78.81 75.52 78.49 160,308 +2.28(+2.99%)
Jan 19, 2024 75.00 77.28 74.95 76.21 234,098 +1.79(+2.41%)
Jan 18, 2024 73.51 74.61 72.84 74.42 173,947 +0.79(+1.07%)
Jan 17, 2024 72.39 75.11 71.42 73.63 237,805 -0.67(-0.90%)
Jan 16, 2024 75.12 75.50 73.88 74.30 316,626 -2.24(-2.93%)
Jan 12, 2024 77.29 78.00 74.76 76.54 200,754 +1.51(+2.01%)
Jan 11, 2024 76.57 76.57 74.54 75.03 256,000 -0.90(-1.19%)
Jan 10, 2024 76.01 76.24 75.12 75.93 114,685 -0.62(-0.81%)
Jan 09, 2024 78.54 78.54 75.70 76.55 262,828 -2.40(-3.04%)
Jan 08, 2024 77.71 79.41 76.41 78.95 333,963 -2.49(-3.06%)
Jan 05, 2024 79.14 81.68 78.39 81.44 275,549 +2.68(+3.40%)
Jan 04, 2024 82.24 84.92 78.60 78.76 496,121 -2.96(-3.62%)
Jan 03, 2024 80.28 84.86 79.64 81.72 485,585 +0.86(+1.06%)
Jan 02, 2024 82.46 84.00 80.51 80.86 172,240 -0.77(-0.94%)
Dec 29, 2023 82.78 83.11 81.14 81.63 144,243 -0.87(-1.05%)
Dec 28, 2023 84.93 85.33 82.20 82.50 168,765 -2.72(-3.19%)
Dec 27, 2023 85.65 86.56 84.94 85.22 106,210 -1.05(-1.22%)
Dec 26, 2023 85.92 87.38 84.50 86.27 146,375 +2.24(+2.67%)
Dec 22, 2023 86.07 87.45 84.01 84.03 199,673 -1.35(-1.58%)
Dec 21, 2023 85.00 85.62 84.26 85.38 131,095 +0.76(+0.90%)
Dec 20, 2023 87.79 88.86 84.21 84.62 212,300 -2.87(-3.28%)
Dec 19, 2023 86.35 88.07 86.35 87.49 236,989 +2.23(+2.62%)
Dec 18, 2023 87.74 88.94 85.06 85.26 221,614 -0.05(-0.06%)
Dec 15, 2023 89.14 89.28 83.79 85.31 595,060 -3.25(-3.67%)
Dec 14, 2023 82.11 88.66 82.01 88.56 561,886 +8.52(+10.64%)
Dec 13, 2023 76.81 80.27 75.68 80.04 289,343 +3.12(+4.06%)
Dec 12, 2023 77.08 78.44 75.64 76.92 302,490 -1.93(-2.45%)
Dec 11, 2023 79.93 81.79 77.79 78.85 206,499 -0.70(-0.88%)
Dec 08, 2023 80.66 82.27 79.15 79.55 302,856 -0.31(-0.39%)
Dec 07, 2023 80.00 81.42 78.97 79.86 286,773 +0.66(+0.83%)
Dec 06, 2023 82.71 84.58 79.08 79.20 343,880 -4.24(-5.08%)
Dec 05, 2023 87.86 87.86 83.10 83.44 252,582 -4.02(-4.60%)
Dec 04, 2023 86.16 88.34 85.50 87.46 253,385 +0.15(+0.17%)
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.