Nabors Industries Ltd. Historical Stock Prices

NBR 
$8.21
*  
0.18
2.24%
Get NBR Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading NBR now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    NBR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.16 8.32 8.02 8.21 6,965,922
05/23/2016 7.97 8.165 7.84 8.03 5,052,057
05/20/2016 7.95 8.27 7.94 8.1 5,744,087
05/19/2016 7.95 8.03 7.61 7.93 10,098,740
05/18/2016 8.45 8.6 7.98 8.03 7,545,977
05/17/2016 8.3 8.71 8.29 8.52 8,469,389
05/16/2016 8.35 8.61 8.29 8.3 5,488,773
05/13/2016 8.19 8.4 7.92 8.11 8,157,338
05/12/2016 8.41 8.572 8.05 8.3 7,009,566
05/11/2016 8.27 8.47 7.95 8.25 10,303,660
05/10/2016 8.1 8.46 8.025 8.38 8,109,219
05/09/2016 8.25 8.25 7.8299 8 5,111,541
05/06/2016 8.14 8.6 8.03 8.35 6,822,284
05/05/2016 8.7 8.78 8.075 8.15 8,821,005
05/04/2016 9.02 9.27 8.39 8.4 9,824,402
05/03/2016 9.17 9.17 8.62 9 8,116,457
05/02/2016 9.76 9.91 9.12 9.28 10,341,520
04/29/2016 10.09 10.59 9.6 9.8 11,102,920
04/28/2016 9.77 10.37 9.67 10 9,413,155
04/27/2016 9.86 10.29 9.66 9.83 19,192,800
04/26/2016 10 10.1 8.92 9.35 26,014,230
04/25/2016 10.82 10.85 10.23 10.37 8,115,755
04/22/2016 10.51 11.05 10.5 10.84 7,842,927
04/21/2016 10.47 10.62 10.2 10.45 5,160,307
04/20/2016 10.27 10.55 10.12 10.42 7,694,622
04/19/2016 10.11 10.515 10.01 10.38 7,198,723
04/18/2016 9.3 10.16 9.25 10 8,713,900
04/15/2016 9.85 9.86 9.43 9.78 7,929,740
04/14/2016 10.25 10.33 9.8 10.02 7,560,384
04/13/2016 10.14 10.44 9.93 10.2 10,851,960
04/12/2016 9.67 10.26 9.61 10.04 8,337,823
04/11/2016 9.52 9.76 9.45 9.59 5,119,300
04/08/2016 9.24 9.59 9.21 9.39 6,246,107
04/07/2016 9.12 9.455 8.8 8.92 6,817,964
04/06/2016 8.9 9.21 8.57 9.21 7,200,672
04/05/2016 8.61 8.94 8.5 8.73 13,001,490
04/04/2016 8.86 9.15 8.52 8.75 7,610,980
04/01/2016 8.96 9.16 8.75 8.92 7,936,282
03/31/2016 9.07 9.34 8.94 9.2 9,181,838
03/30/2016 9.07 9.26 8.82 9.09 6,856,078
03/29/2016 8.44 9.02 8.355 8.93 6,792,149
03/28/2016 8.74 8.7899 8.4 8.68 5,127,810
03/24/2016 8.19 8.7 8.02 8.69 6,788,054
03/23/2016 8.8 9 8.37 8.47 6,975,944
03/22/2016 9.26 9.3 8.87 8.95 7,235,464
03/21/2016 9.07 9.45 8.8698 9.41 6,308,523
03/18/2016 9.58 9.84 9.01 9.14 16,225,860
03/17/2016 9.11 9.64 8.92 9.49 12,237,020
03/16/2016 8.99 9.14 8.63 8.9 7,580,893
03/15/2016 8.79 8.865 8.43 8.79 7,101,281
03/14/2016 8.86 9.04 8.61 9.01 10,567,290
03/11/2016 8.8 9.41 8.71 9.2 12,203,990
03/10/2016 8.19 8.59 7.96 8.44 9,133,746
03/09/2016 8.38 8.53 7.75 8.24 9,854,668
03/08/2016 8.39 8.445 7.575 8.04 12,101,270
03/07/2016 8.29 9.01 8.115 8.6 16,248,220
03/04/2016 8.66 9.075 8.2 8.29 16,782,300
03/03/2016 7.44 8.905 7.355 8.36 15,774,930
03/02/2016 6.81 7.47 6.7 7.47 15,053,920
03/01/2016 7.4 7.585 6.78 6.87 18,451,620
02/29/2016 7.36 7.5199 7.1 7.16 9,832,478
02/26/2016 7.09 7.47 6.96 7.3 7,511,471
02/25/2016 6.82 6.91 6.22 6.9 8,396,714
02/24/2016 6.6 6.955 6.44 6.93 5,483,638
02/23/2016 7.15 7.66 6.78 6.88 8,780,289
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?