Canada markets open in 8 hours 31 minutes

Nabors Industries Ltd. (NBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.56-1.56 (-1.61%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 202182.8889.7982.8889.3089.30211,900
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
Feb. 01, 202171.5174.4267.3774.1874.18399,000
Jan. 29, 202164.4671.5163.7471.4271.42672,400
Jan. 28, 202163.0365.2461.7464.4664.46259,100
Jan. 27, 202156.3765.8455.0162.8362.83394,800
Jan. 26, 202160.3561.1657.2757.3457.34156,300
Jan. 25, 202159.6060.0456.7559.1059.10202,500
Jan. 22, 202157.7960.9057.7160.8660.86242,800
Jan. 21, 202164.3964.5359.5360.3960.39361,000
Jan. 20, 202166.4566.9464.1565.1965.19220,400
Jan. 19, 202166.5168.0065.0065.8565.85319,300
Jan. 15, 202165.6466.4964.4265.1465.14343,900
Jan. 14, 202165.8869.2865.0267.9567.95391,100
Jan. 13, 202168.1568.1563.3165.1665.16403,300
Jan. 12, 202168.5072.5666.3667.0367.03462,800
Jan. 11, 202166.4568.6765.0866.5366.53227,000
Jan. 08, 202170.0770.1966.7068.2868.28207,100
Jan. 07, 202169.8371.2567.3168.0868.08218,300
Jan. 06, 202168.5171.6567.0267.5067.50361,700
Jan. 05, 202161.4169.6961.4168.9568.95399,700
Jan. 04, 202158.3661.7058.1760.6260.62233,300
Dec. 31, 202056.3359.4356.2458.2358.23238,400
Dec. 30, 202056.3758.2155.6156.6756.67164,100
Dec. 29, 202057.4257.7854.8356.3156.31175,700
Dec. 28, 202059.4260.7456.7657.0157.01168,500
Dec. 24, 202060.4060.7857.7158.3558.3598,300
Dec. 23, 202057.7361.9957.6859.7459.74224,800
Dec. 22, 202060.7961.4856.5157.0657.06349,200
Dec. 21, 202058.4462.2558.4460.7060.70349,900
Dec. 18, 202067.6968.5061.6262.5162.51469,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...