Historical Stock Prices

NBR 
$14.72
*  
0.61
3.98%
Get NBR Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading NBR now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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: 1 Year, From 17-APR-2014 TO 17-APR-2015

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.
04/17/2015 15.27 15.27 14.54 14.72 9,125,321
04/16/2015 15.43 15.815 15.23 15.33 6,918,436
04/15/2015 15.51 15.92 15.39 15.5 12,680,290
04/14/2015 14.92 15.41 14.88 15.33 6,228,366
04/13/2015 14.71 14.97 14.57 14.77 5,703,411
04/10/2015 14.73 14.84 14.52 14.8 4,977,518
04/09/2015 14.34 14.82 14.3 14.6 9,786,478
04/08/2015 14.94 15.04 14.16 14.21 10,477,240
04/07/2015 14.81 15.09 14.6399 14.88 7,163,327
04/06/2015 14.24 14.96 14.23 14.87 9,480,799
04/02/2015 14.01 14.62 13.9 14.07 9,796,079
04/01/2015 13.74 14.3 13.7 14.08 9,619,312
03/31/2015 13.61 13.84 13.39 13.65 6,883,123
03/30/2015 13.48 13.8 13.3 13.64 8,273,113
03/27/2015 13.45 13.48 12.96 13.3 7,052,396
03/26/2015 13.77 14 13.26 13.63 10,332,040
03/25/2015 13.43 13.96 13.31 13.58 9,181,692
03/24/2015 13.41 13.53 12.92 13.24 9,268,759
03/23/2015 13.26 13.7799 13.15 13.17 13,878,790
03/20/2015 12.96 13.39 12.9 13.15 59,872,350
03/19/2015 12.57 12.95 12.5401 12.79 7,040,972
03/18/2015 12.01 13.135 11.89 12.94 10,001,710
03/17/2015 11.75 12.245 11.74 12.17 7,507,871
03/16/2015 11.78 11.96 11.41 11.92 8,041,779
03/13/2015 11.85 11.98 11.58 11.96 6,184,051
03/12/2015 12.22 12.33 11.8699 11.98 6,352,147
03/11/2015 11.6 12.21 11.48 12.18 9,883,480
03/10/2015 12.14 12.3 11.6 11.6 10,508,970
03/09/2015 12.52 12.84 12.32 12.38 7,780,937
03/06/2015 12.92 13.28 12.68 12.69 7,303,103
03/05/2015 12.81 13.2 12.69 13.13 9,123,863
03/04/2015 12.67 12.8625 12.39 12.84 9,026,288
03/03/2015 12.25 13.09 12.25 12.61 11,575,470
03/02/2015 12.78 12.82 12.35 12.54 7,190,211
02/27/2015 12.61 13 12.56 12.81 7,762,396
02/26/2015 12.85 12.9 12.401 12.49 7,154,880
02/25/2015 12.89 13.1 12.67 13.01 6,103,976
02/24/2015 13.04 13.16 12.55 12.87 8,348,239
02/23/2015 13.3 13.33 12.78 12.85 8,511,897
02/20/2015 13.84 13.99 13.41 13.52 9,538,293
02/19/2015 13.19 14.09 12.92 13.9 17,353,000
02/18/2015 13.03 13.71 12.92 13.67 15,089,690
02/17/2015 12.62 13.32 12.29 13.3 10,278,280
02/13/2015 12.39 12.78 12.21 12.73 8,769,387
02/12/2015 12.37 12.63 12.06 12.21 6,377,524
02/11/2015 11.83 12.2 11.7 12.03 6,945,579
02/10/2015 12.7 12.7 11.87 12.2 11,156,300
02/09/2015 12.52 13.15 12.49 12.83 10,275,760
02/06/2015 12.66 12.87 12.2249 12.41 8,900,195
02/05/2015 12.39 12.61 12.22 12.47 8,168,473
02/04/2015 12.32 12.53 11.81 12.15 11,532,990
02/03/2015 12.5 13.04 12.43 12.66 14,450,630
02/02/2015 11.65 12.01 11.33 12.01 15,884,050
01/30/2015 10.47 11.71 10.3 11.51 15,806,030
01/29/2015 10.5 10.655 10.13 10.61 10,114,910
01/28/2015 11.77 11.77 10.32 10.49 17,465,830
01/27/2015 11.35 12.0001 11.29 11.88 9,616,377
01/26/2015 11.15 11.44 11.02 11.41 8,690,266
01/23/2015 10.94 11.52 10.82 11.12 11,680,640
01/22/2015 10.89 11.07 10.57 10.97 11,693,080
01/21/2015 10.24 10.9 10.22 10.86 13,435,630
01/20/2015 10.5 10.52 10.05 10.22 9,790,505
01/16/2015 10.04 10.68 10.01 10.63 13,267,230
01/15/2015 10.65 10.77 9.98 10 11,117,880
01/14/2015 10.29 10.53 9.96 10.36 14,313,690
01/13/2015 10.41 10.65 10.2 10.41 9,962,309
01/12/2015 10.81 10.88 10.265 10.45 7,955,224
01/09/2015 11.3 11.43 10.79 11.07 10,474,150
01/08/2015 11.44 11.72 11.165 11.29 10,740,940
01/07/2015 11.77 11.82 11.02 11.25 12,004,160
01/06/2015 11.81 12.195 11.44 11.66 12,626,120
01/05/2015 12.01 12.08 11.66 11.97 11,487,690
01/02/2015 12.82 13.09 12.37 12.49 10,146,970
12/31/2014 12.69 13.235 12.35 12.98 10,042,290
12/30/2014 12.87 13.38 12.52 12.9 8,459,806
12/29/2014 12.9 13.48 12.651 13.01 10,143,430
12/26/2014 12.6 13.02 12.4368 12.82 7,579,571
12/24/2014 12.55 12.61 11.9 12.42 5,255,346
12/23/2014 13.12 13.27 12.38 12.68 9,990,526
12/22/2014 13.33 13.39 12.54 13.1 14,306,830
12/19/2014 11.98 13.69 11.9 13.63 21,121,250
12/18/2014 12.1 12.39 11.44 11.89 15,611,890
12/17/2014 10.58 11.97 10.51 11.49 16,420,350
12/16/2014 10.15 11.315 9.975 10.51 16,482,680
12/15/2014 10.3 10.425 9.9125 10.28 15,803,350
12/12/2014 10.36 10.48 9.955 10 11,955,430
12/11/2014 10.8 11.09 10.475 10.51 9,558,983
12/10/2014 11.09 11.09 10.61 10.85 12,799,190
12/09/2014 11 11.69 10.98 11.52 9,793,026
12/08/2014 11.87 11.87 11.23 11.26 11,472,390
12/05/2014 12.88 13 12.11 12.21 12,114,290
12/04/2014 12.98 13.29 12.839 12.95 9,295,069
12/03/2014 13 13.69 12.8 13.3 10,245,720
12/02/2014 12.82 13.7 12.8 12.88 11,901,230
12/01/2014 13.3 13.52 12.42 12.91 13,317,920
11/28/2014 14.23 14.24 12.87 13.12 8,834,246
11/26/2014 15.53 15.61 15.01 15.07 8,239,390
11/25/2014 16.39 16.63 15.55 15.6 8,951,469
11/24/2014 16.89 17.06 16.34 16.4 5,532,919
11/21/2014 16.81 17.33 16.65 16.91 7,384,772
11/20/2014 15.83 16.54 15.79 16.37 9,021,736
11/19/2014 16.11 16.11 15.7 15.81 9,894,003
11/18/2014 16.11 16.33 15.8 16.06 6,786,836
11/17/2014 16.56 16.56 15.88 16.2 10,463,740
11/14/2014 16.65 16.925 16.11 16.59 8,452,649
11/13/2014 17.09 17.09 16.03 16.62 13,337,040
11/12/2014 17.19 17.88 17.06 17.24 6,223,376
11/11/2014 17.52 17.63 17.01 17.37 5,355,301
11/10/2014 17.95 18.33 17.26 17.44 6,326,923
11/07/2014 17.14 17.9 17.1 17.7 7,616,162
11/06/2014 16.49 17.2 16.22 17.17 6,964,442
11/05/2014 16.67 17.19 16.45 16.65 9,106,645
11/04/2014 17.3 17.37 16.34 16.37 7,761,080
11/03/2014 17.99 18.47 17.45 17.62 6,922,443
10/31/2014 17.46 17.86 17.04 17.85 6,492,353
10/30/2014 17.72 17.93 17.26 17.5 5,018,179
10/29/2014 17.9 18.31 17.6 17.92 6,931,503
10/28/2014 17.49 17.77 17.1435 17.62 8,912,208
10/27/2014 18.26 18.34 17.38 17.48 7,228,724
10/24/2014 19.15 19.15 18.14 18.73 9,384,056
10/23/2014 18.48 19.38 18.06 18.99 8,885,712
10/22/2014 18.9 19.3 18.15 18.2 10,912,200
10/21/2014 18.12 18.73 18.06 18.65 9,232,036
10/20/2014 17.6 17.95 17.48 17.87 7,369,854
10/17/2014 18.41 19.015 17.41 17.74 11,456,750
10/16/2014 16.72 17.755 16.5 17.53 10,997,090
10/15/2014 16.8 17.49 16.17 17.17 12,214,100
10/14/2014 17.71 17.89 16.57 16.82 12,247,570
10/13/2014 18.78 19.2 17.52 17.57 10,600,550
10/10/2014 19.77 19.77 18.79 18.86 8,880,222
10/09/2014 20.63 20.66 19.47 19.76 9,153,358
10/08/2014 20.89 20.97 19.81 20.85 9,913,140
10/07/2014 21.12 21.78 20.96 20.98 8,349,196
10/06/2014 21.28 21.68 21.01 21.31 4,381,121
10/03/2014 21.55 21.55 20.83 21.15 5,513,255
10/02/2014 21.85 22.06 20.55 21.51 9,333,616
10/01/2014 22.76 23.08 22.02 22.17 4,572,966
09/30/2014 23.02 23.59 22.51 22.76 5,679,854
09/29/2014 22.89 23.14 22.64 23.11 3,490,735
09/26/2014 23.07 23.44 22.95 23.24 4,311,083
09/25/2014 23.43 23.51 22.89 23.06 3,616,690
09/24/2014 23.31 23.71 22.94 23.52 4,175,577
09/23/2014 22.97 23.6 22.78 23.31 5,048,956
09/22/2014 23.73 23.8 22.83 22.96 7,666,319
09/19/2014 24.05 24.25 23.67 23.89 8,413,903
09/18/2014 24.33 24.45 23.85 23.96 4,116,021
09/17/2014 24.6 24.72 24.13 24.23 4,482,100
09/16/2014 24.13 24.76 24.06 24.48 6,806,797
09/15/2014 24.11 24.22 23.75 24.14 5,911,705
09/12/2014 24.85 24.851 23.97 24.13 5,729,297
09/11/2014 23.75 25.2 23.72 24.85 34,301,740
09/10/2014 24.4 24.925 23.91 24.78 4,766,102
09/09/2014 24.53 25 24.1622 24.45 3,466,464
09/08/2014 25.27 25.41 24.2 24.46 4,681,970
09/05/2014 25.65 25.89 25.0018 25.31 6,233,703
09/04/2014 26.49 26.59 25.53 25.7 3,229,025
09/03/2014 27.1 27.34 26.35 26.44 3,858,412
09/02/2014 27.1 27.26 26.55 26.82 3,219,201
08/29/2014 26.45 27.25 26.21 27.21 3,328,590
08/28/2014 26.39 26.39 26.04 26.26 2,031,522
08/27/2014 26.38 26.64 26.2 26.42 2,648,319
08/26/2014 25.79 26.7 25.722 26.53 3,213,286
08/25/2014 25.47 25.835 25.29 25.72 2,242,598
08/22/2014 25.61 25.7 25.25 25.29 3,326,080
08/21/2014 25.96 25.96 25.385 25.72 3,077,719
08/20/2014 25.93 26 25.66 25.82 3,876,128
08/19/2014 26.06 26.32 25.92 26.1 2,618,591
08/18/2014 26.23 26.31 25.775 25.94 2,398,253
08/15/2014 25.94 26.21 25.785 26.11 4,116,097
08/14/2014 26.85 27 25.71 25.74 4,540,762
08/13/2014 26.85 27.03 26.75 26.84 1,682,164
08/12/2014 26.81 27.07 26.54 26.63 2,487,398
08/11/2014 27 27.27 26.78 26.86 2,478,892
08/08/2014 26.41 27 26.25 26.92 2,308,007
08/07/2014 26.95 27.07 26.215 26.38 3,685,720
08/06/2014 26.61 27.55 26.46 26.77 3,680,684
08/05/2014 27.11 27.38 26.32 26.66 5,684,536
08/04/2014 26.9 27.4856 26.57 27.38 3,583,847
08/01/2014 27.34 27.34 25.44 26.81 6,360,428
07/31/2014 28.6 28.63 27.15 27.16 5,675,838
07/30/2014 29.31 29.45 28.65 28.69 2,480,263
07/29/2014 29.13 29.385 29.03 29.15 2,352,421
07/28/2014 29.45 29.6 28.96 29.13 1,649,078
07/25/2014 29.06 29.51 28.81 29.5 2,739,239
07/24/2014 29.54 29.974 28.89 29.04 4,848,846
07/23/2014 28.91 29.49 28.34 29.31 4,519,056
07/22/2014 28.95 29.24 28.82 28.96 3,556,552
07/21/2014 29.02 29.02 28.41 28.68 4,538,264
07/18/2014 28.91 28.91 28.53 28.63 3,096,968
07/17/2014 29.11 29.1968 28.575 28.79 3,891,163
07/16/2014 28.7 29.08 28.57 29.07 4,600,239
07/15/2014 28.81 28.95 28.22 28.44 3,210,813
07/14/2014 29 29.18 28.88 28.91 3,244,809
07/11/2014 28.92 28.99 28.56 28.8 3,433,816
07/10/2014 28.88 29.15 28.62 28.99 2,082,085
07/09/2014 29.3 29.41 29.06 29.26 2,701,264
07/08/2014 29.08 29.425 29.01 29.15 3,435,942
07/07/2014 29.85 29.88 29.16 29.25 3,060,300
07/03/2014 30.18 30.24 29.81 30.04 1,474,447
07/02/2014 30.03 30.12 29.7 30.02 3,492,730
07/01/2014 29.96 30.0798 29.6476 29.86 5,930,813
06/30/2014 28.91 29.4 28.79 29.37 4,171,506
06/27/2014 29 29.06 28.61 28.91 4,054,210
06/26/2014 29.75 29.9 28.68 29 11,667,290
06/25/2014 26.66 27.32 26.32 27.3 3,944,534
06/24/2014 27.91 27.9973 26.79 26.8 5,324,063
06/23/2014 28.59 28.6 27.96 28 3,321,145
06/20/2014 27.94 28.63 27.91 28.48 5,332,994
06/19/2014 27.54 27.92 27.24 27.85 2,941,850
06/18/2014 27.3 27.395 27.05 27.38 3,056,868
06/17/2014 27.07 27.43 26.9 27.23 2,744,386
06/16/2014 27.35 27.4 26.95 27.15 4,047,023
06/13/2014 27.4 27.51 26.91 27.5 3,305,901
06/12/2014 27.13 27.68 26.915 26.96 4,684,146
06/11/2014 26.87 27.02 26.65 26.95 2,440,438
06/10/2014 27.05 27.14 26.95 27.05 2,144,330
06/09/2014 26.99 27.14 26.87 27.12 3,617,462
06/06/2014 26.75 27.28 26.75 27 2,516,796
06/05/2014 26.6 26.81 26.33 26.75 2,439,177
06/04/2014 26.5 26.71 26.15 26.58 2,499,960
06/03/2014 26.12 26.62 25.98 26.49 4,259,297
06/02/2014 26.34 26.5797 26.11 26.16 3,585,149
05/30/2014 26.07 26.4 25.83 26.23 3,813,294
05/29/2014 26.18 26.34 25.76 26.17 3,805,250
05/28/2014 25.99 26.27 25.72 26.12 3,425,605
05/27/2014 26.07 26.19 25.64 25.99 4,141,594
05/23/2014 26.01 26.24 25.7 26.07 4,014,495
05/22/2014 25.8 26.305 25.73 26 5,996,765
05/21/2014 25.12 25.38 25.04 25.33 3,735,708
05/20/2014 25.15 25.15 24.77 24.98 2,984,063
05/19/2014 24.99 25.4 24.9 25.2 2,435,602
05/16/2014 24.74 25.05 24.45 24.98 3,325,567
05/15/2014 25.83 25.89 24.59 24.81 6,263,946
05/14/2014 25.7 26.19 25.68 25.94 3,882,706
05/13/2014 25.57 28.2 25.33 25.76 6,213,197
05/12/2014 25.4 25.81 25.2601 25.77 3,279,805
05/09/2014 25.55 25.58 25.08 25.18 2,786,978
05/08/2014 26.34 26.41 25.44 25.57 4,036,121
05/07/2014 25.28 26.39 25.28 26.39 4,135,356
05/06/2014 25.59 25.81 25.51 25.63 1,925,716
05/05/2014 25.34 25.76 25.21 25.6 3,806,229
05/02/2014 25.09 26 24.96 25.86 5,098,289
05/01/2014 25.76 25.77 24.93 25.09 4,668,861
04/30/2014 24.74 25.57 24.64 25.52 5,187,168
04/29/2014 24.88 25.41 24.78 24.83 4,880,731
04/28/2014 24.77 25.1 24.47 24.65 3,320,845
04/25/2014 24.69 25.28 24.56 24.73 4,960,031
04/24/2014 25.49 25.58 24.71 24.74 6,175,311
04/23/2014 25.18 26.18 25.12 25.2 6,992,103
04/22/2014 24.76 25.47 24.49 25.23 11,163,830
04/21/2014 24.65 24.99 24.53 24.76 5,935,783
04/17/2014 24.2 24.94 24.02 24.81 5,705,770
*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?