Canada markets closed

Nabors Industries Ltd. (NBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
117.94-0.50 (-0.42%)
At close: 4:00PM EDT
117.96 +0.02 (0.02%)
After hours: 05:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 2021119.73120.56117.50117.94117.94174,478
Jun. 23, 2021121.26122.02117.50118.44118.44163,200
Jun. 22, 2021120.88120.88116.63117.60117.60124,000
Jun. 21, 2021116.65123.72116.65122.11122.11236,900
Jun. 18, 2021114.26118.23113.20116.01116.01336,000
Jun. 17, 2021124.08125.75113.42117.21117.21255,100
Jun. 16, 2021124.64130.25121.05122.98122.98281,600
Jun. 15, 2021118.63126.77117.10126.34126.34266,100
Jun. 14, 2021118.42122.34116.19117.00117.00173,800
Jun. 11, 2021112.66118.19112.66117.33117.33142,400
Jun. 10, 2021113.99114.00110.39110.39110.3973,200
Jun. 09, 2021114.16115.75111.00111.79111.79142,600
Jun. 08, 2021114.00117.83111.94113.15113.15137,200
Jun. 07, 2021121.21121.62113.40114.42114.42161,800
Jun. 04, 2021119.64121.98116.17121.13121.13120,800
Jun. 03, 2021120.00121.94112.50118.09118.09209,400
Jun. 02, 2021109.25125.41105.65124.45124.45586,600
Jun. 01, 202197.74109.6796.87108.15108.15405,300
May 28, 2021100.19100.9093.4693.6293.62335,700
May 27, 202198.26100.5597.3799.7999.79202,300
May 26, 202193.3898.4092.5097.6197.6188,200
May 25, 202199.87100.9693.4793.4893.48140,300
May 24, 202198.01100.0096.4599.4399.43106,300
May 21, 202197.3398.6295.9897.4197.4196,900
May 20, 202195.8797.3292.7395.3795.37101,400
May 19, 202195.6797.2092.8796.5096.50110,500
May 18, 2021103.43104.0998.9299.1799.1773,200
May 17, 202197.77103.5896.40103.24103.2479,700
May 14, 202197.68103.7097.0999.4899.48116,700
May 13, 202195.3299.9189.0195.5695.56190,300
May 12, 202196.77104.1396.1097.1297.12194,200
May 11, 202191.9998.5690.6595.8695.86121,200
May 10, 2021101.00106.6694.8995.4395.43299,600
May 07, 202190.6299.8988.4099.0499.04201,600
May 06, 202187.9493.6684.4491.6891.68235,300
May 05, 202182.8889.7980.5489.3089.30337,500
May 04, 202185.8187.7078.1381.0781.07400,700
May 03, 202183.7587.2082.1586.5086.50228,400
Apr. 30, 202185.7988.0080.3980.8580.85252,100
Apr. 29, 202190.1493.7086.5788.3788.37258,900
Apr. 28, 202185.0392.7484.1492.0092.00172,800
Apr. 27, 202187.5888.4480.1882.8982.89149,100
Apr. 26, 202185.2488.0885.1387.4187.41127,200
Apr. 23, 202183.0286.3282.1384.8984.8977,900
Apr. 22, 202186.0086.0682.1083.3383.3388,900
Apr. 21, 202181.7786.7280.2585.5285.52122,800
Apr. 20, 202188.8389.1081.5083.5183.51125,600
Apr. 19, 202189.3492.4887.6389.5189.5191,400
Apr. 16, 202190.6691.3687.6689.1889.18120,200
Apr. 15, 202191.4791.4787.0489.4589.4598,400
Apr. 14, 202186.5994.7486.5993.2993.29128,100
Apr. 13, 202184.9386.8581.6586.0086.00100,600
Apr. 12, 202190.6591.4683.7684.4284.42163,500
Apr. 09, 202191.6193.6888.3088.5988.59137,700
Apr. 08, 202193.2894.4490.3093.6093.60156,100
Apr. 07, 202192.8696.2790.0795.5195.51150,200
Apr. 06, 202191.0798.7791.0792.0792.07141,000
Apr. 05, 202198.4998.4989.6890.6090.60125,100
Apr. 01, 202195.0098.8192.5598.7998.79125,000
Mar. 31, 202192.5994.7090.3393.4593.45133,600
Mar. 30, 202190.5893.4589.0192.5092.50103,000
Mar. 29, 202196.3899.0091.3191.5291.52132,600
Mar. 26, 2021100.94102.4594.4699.0599.05168,400
Mar. 25, 202187.0996.8185.2096.5196.51213,700
Mar. 24, 202195.8098.2990.2290.5290.52161,700
Mar. 23, 202198.8099.3489.7391.1491.14239,400
Mar. 22, 2021108.92109.00102.62102.63102.63118,300
Mar. 19, 2021108.63111.24103.77107.77107.77302,100
Mar. 18, 2021122.40123.60107.64109.16109.16192,100
Mar. 17, 2021121.10125.46120.05124.00124.0098,000
Mar. 16, 2021128.20128.99121.00122.42122.42137,300
Mar. 15, 2021130.47131.33127.74129.93129.93130,800
Mar. 12, 2021129.39131.99127.17129.87129.87151,000
Mar. 11, 2021130.51132.44125.50129.39129.39158,800
Mar. 10, 2021122.28131.95122.13130.43130.43160,100
Mar. 09, 2021130.48131.28118.89122.01122.01184,500
Mar. 08, 2021130.00133.61124.09130.49130.49238,000
Mar. 05, 2021118.70127.46115.34126.75126.75268,100
Mar. 04, 2021109.72115.25107.27114.24114.24183,900
Mar. 03, 2021106.12113.44106.12109.15109.15180,600
Mar. 02, 2021117.28119.96104.80105.06105.06226,600
Mar. 01, 2021115.56118.73113.54117.86117.86201,200
Feb. 26, 2021104.89112.4295.59111.01111.01308,500
Feb. 25, 2021106.36110.00104.45106.91106.91256,700
Feb. 24, 202189.70105.9489.43105.48105.48447,000
Feb. 23, 202189.9991.6279.2788.0988.09191,600
Feb. 22, 202187.2492.0287.2489.3289.32181,400
Feb. 19, 202184.0089.0082.8587.4787.47143,400
Feb. 18, 202186.4287.2080.5083.5783.57215,800
Feb. 17, 202188.1691.8985.6387.4587.45256,500
Feb. 16, 202187.5091.0586.9988.5088.50211,000
Feb. 12, 202180.1986.5679.8885.3285.32177,800
Feb. 11, 202184.3386.4179.8981.4381.43189,900
Feb. 10, 202181.7885.7879.4785.2185.21201,400
Feb. 09, 202187.0988.5079.1880.2580.25314,700
Feb. 08, 202179.2388.6678.8188.3988.39379,600
Feb. 05, 202176.2379.0074.0178.1278.12302,400
Feb. 04, 202175.6576.1973.2575.5675.56195,500
Feb. 03, 202172.3775.0071.6574.8174.81209,900
Feb. 02, 202176.0077.2671.1371.8971.89261,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...