Canada Markets open in 6 hrs 49 mins

Nabors Industries Ltd. (NBR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.64-3.13 (-3.78%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202185.0586.0082.4983.3383.336,490,000
Sep. 02, 202185.5487.8984.8185.1385.1311,950,000
Sep. 01, 202184.7584.7582.9583.6883.687,890,000
Aug. 31, 202182.0885.1482.0884.3484.3411,350,000
Aug. 30, 202186.7787.3081.6983.1083.1010,890,000
Aug. 27, 202176.5785.8876.5584.9884.9815,570,000
Aug. 26, 202176.0077.9374.4574.9274.9213,420,000
Aug. 25, 202175.8378.0874.8576.7176.7115,430,000
Aug. 24, 202173.6676.0072.5475.3875.389,190,000
Aug. 23, 202170.3572.7769.9871.9771.9710,250,000
Aug. 20, 202166.2068.3865.5867.2667.268,470,000
Aug. 19, 202168.0068.7865.6967.5667.5615,100,000
Aug. 18, 202170.0773.8269.8070.2170.2114,710,000
Aug. 17, 202171.8674.3269.8970.8370.8313,990,000
Aug. 16, 202175.0075.2071.5973.0973.0912,140,000
Aug. 13, 202178.6779.7676.5276.8776.8710,010,000
Aug. 12, 202181.8282.6378.2479.2079.209,610,000
Aug. 11, 202181.0582.7079.0781.8881.889,500,000
Aug. 10, 202178.5882.1978.0381.4481.448,110,000
Aug. 09, 202178.5179.6176.5078.1278.1211,180,000
Aug. 06, 202180.0681.4478.6280.8680.867,160,000
Aug. 05, 202177.8382.7877.8379.2179.218,370,000
Aug. 04, 202185.0185.2875.3577.6177.6122,930,000
Aug. 03, 202186.1188.8384.0087.5087.50207,200
Aug. 02, 2021------
Jul. 30, 202191.5991.7587.0587.5187.51354,200
Jul. 29, 202194.5594.5590.5591.7891.78111,200
Jul. 28, 202185.7691.0884.4790.0490.04120,000
Jul. 27, 202189.9090.2486.0087.3087.30108,100
Jul. 26, 202187.3493.5687.3490.9390.93101,800
Jul. 23, 202191.1491.1486.2587.2487.2467,700
Jul. 22, 202192.7093.2888.5089.2389.2393,900
Jul. 21, 202189.9594.6788.6492.3592.35125,700
Jul. 20, 202185.4088.9684.0086.9986.99139,100
Jul. 19, 202184.0387.2682.3585.2885.28301,000
Jul. 16, 202195.8195.8186.3389.4789.47206,300
Jul. 15, 202196.3698.8793.0394.1994.19137,900
Jul. 14, 2021105.78106.9997.2997.7897.78118,000
Jul. 13, 2021106.65108.96104.47104.83104.83169,100
Jul. 12, 2021105.60109.17104.88108.46108.46106,000
Jul. 09, 2021109.45111.80106.93108.04108.0493,400
Jul. 08, 2021103.92107.04101.07105.38105.38136,300
Jul. 07, 2021108.00109.77103.99106.87106.87191,500
Jul. 06, 2021117.58118.11108.76109.12109.12138,400
Jul. 02, 2021116.41118.53113.54117.75117.75122,500
Jul. 01, 2021120.00120.95115.29117.20117.20123,200
Jun. 30, 2021114.21119.57113.34114.24114.24162,300
Jun. 29, 2021112.52117.51111.33114.82114.82122,200
Jun. 28, 2021115.00115.00106.66111.12111.12199,600
Jun. 25, 2021118.79120.09115.52115.71115.71231,400
Jun. 24, 2021119.73120.56117.50117.94117.94178,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...