Home > Quotes > NBR > Historical Prices

Historical Stock Prices

NBR 
$16.67
*  
0.59
  negative  
3.67%
Get NBR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 16.41 16.8 16.41 16.67 4,568,495
05/16/2013 15.97 16.445 15.81 16.08 3,794,236
05/15/2013 15.8 16.01 15.65 16.01 3,510,708
05/14/2013 15.73 16 15.65 15.93 3,024,864
05/13/2013 15.74 15.93 15.655 15.74 3,776,321
05/10/2013 16.11 16.17 15.91 16.12 3,179,318
05/09/2013 15.93 16.31 15.81 16.22 3,753,810
05/08/2013 15.84 16.06 15.66 15.99 4,119,078
05/07/2013 15.8 15.94 15.52 15.83 3,121,601
05/06/2013 15.38 15.78 15.33 15.73 3,216,979
05/03/2013 15.11 15.45 15.08 15.32 3,246,670
05/02/2013 14.82 14.99 14.605 14.87 4,206,561
05/01/2013 14.63 14.81 14.368 14.64 4,761,472
04/30/2013 14.72 14.85 14.4701 14.79 3,011,319
04/29/2013 14.64 14.8 14.5 14.73 3,405,579
04/26/2013 14.6 14.77 14.34 14.51 5,010,316
04/25/2013 14.84 15 14.575 14.62 4,677,584
04/24/2013 14.99 15.62 14.72 14.8 9,319,798
04/23/2013 15.19 15.3 14.85 15.27 4,966,027
04/22/2013 14.96 15.17 14.69 15.1 4,031,296
04/19/2013 15.1 15.2 14.54 14.83 4,410,118
04/18/2013 14.79 15.14 14.53 14.95 4,143,649
04/17/2013 15.07 15.085 14.58 14.65 6,829,138
04/16/2013 15.24 15.39 14.83 15.29 6,538,975
04/15/2013 15.82 15.86 15.045 15.06 5,610,210
04/12/2013 16.48 16.52 15.92 16.09 3,571,858
04/11/2013 16.46 16.89 16.12 16.66 4,790,147
04/10/2013 16.26 16.545 16.22 16.45 3,699,657
04/09/2013 15.82 16.245 15.73 16.21 3,579,606
04/08/2013 15.8 16.1 15.5 15.79 3,621,773
04/05/2013 14.76 15.93 14.56 15.78 9,428,661
04/04/2013 14.84 15.045 14.54 14.9 5,808,361
04/03/2013 15.47 15.52 14.495 14.89 8,004,584
04/02/2013 15.78 15.78 15.39 15.47 2,877,533
04/01/2013 16.2 16.2 15.49 15.62 5,293,443
03/28/2013 16.11 16.34 16.02 16.22 3,846,906
03/27/2013 15.57 16.2 15.46 16.15 5,952,657
03/26/2013 15.63 15.8 15.43 15.78 3,106,539
03/25/2013 15.55 15.93 15.4 15.55 4,218,073
03/22/2013 15.67 15.97 15.3 15.41 4,225,136
03/21/2013 15.57 15.94 15.57 15.6 4,642,189
03/20/2013 16 16.03 15.4 15.67 8,509,736
03/19/2013 16.62 16.71 15.74 15.98 7,894,388
03/18/2013 16.92 17.03 16.58 16.64 4,501,191
03/15/2013 16.68 17.28 16.66 17.24 6,787,919
03/14/2013 16.62 16.877 16.56 16.68 5,896,839
03/13/2013 16.96 17.03 16.5 16.57 3,639,168
03/12/2013 16.62 17.06 16.55 17.03 5,185,726
03/11/2013 16.52 16.61 16.16 16.56 7,008,007
03/08/2013 16.65 16.69 16.4 16.59 2,556,951
03/07/2013 16.25 16.64 16.165 16.53 3,422,257
03/06/2013 16.5 16.6 16.08 16.26 2,839,689
03/05/2013 16.24 16.47 16.157 16.38 2,869,696
03/04/2013 16.41 16.435 15.91 16.13 4,622,080
03/01/2013 16.56 16.74 16.2 16.45 5,579,649
02/28/2013 16.23 16.86 16.14 16.76 6,892,139
02/27/2013 15.88 16.4 15.78 16.32 5,182,538
02/26/2013 15.7 15.95 15.41 15.82 7,105,142
02/25/2013 16.45 16.54 15.56 15.57 6,074,016
02/22/2013 16.49 16.61 16.04 16.34 4,313,572
02/21/2013 16.53 16.62 16.14 16.36 6,154,410
02/20/2013 17.88 17.88 16.56 16.67 10,749,970
02/19/2013 17.89 18.24 17.76 18 6,933,362
02/15/2013 17.99 17.99 17.44 17.68 5,180,846
02/14/2013 17.51 18.12 17.31 17.92 9,030,068
02/13/2013 16.89 17.3 16.83 17.16 4,609,230
02/12/2013 16.47 16.86 16.34 16.85 5,551,314
02/11/2013 16.54 16.56 16.33 16.43 2,803,165
02/08/2013 16.5 16.6499 16.37 16.57 3,004,075
02/07/2013 16.66 16.94 16.44 16.51 4,633,594
02/06/2013 16.36 16.59 16.24 16.56 2,720,928
02/05/2013 16.39 16.63 16.28 16.54 3,890,094
02/04/2013 16.6 16.64 16.2 16.25 4,156,075
02/01/2013 16.71 16.93 16.46 16.85 3,380,786
01/31/2013 16.53 16.79 16.47 16.67 3,773,571
01/30/2013 16.68 16.81 16.57 16.61 4,136,899
01/29/2013 16.54 16.82 16.45 16.7 4,062,715
01/28/2013 16.75 16.79 16.34 16.54 3,588,448
01/25/2013 16.53 16.706 16.43 16.63 4,437,110
01/24/2013 16.31 16.64 16.3 16.41 7,358,161
01/23/2013 15.83 16.94 15.6 16.3 16,739,670
01/22/2013 15.61 15.91 15.41 15.83 6,602,810
01/18/2013 15.13 15.78 15.08 15.67 7,506,965
01/17/2013 14.76 15.2 14.7 15.07 5,091,704
01/16/2013 14.75 14.85 14.64 14.68 4,688,964
01/15/2013 14.39 14.86 14.38 14.8 4,141,073
01/14/2013 14.68 14.76 14.38 14.5 3,026,061
01/11/2013 14.63 14.9 14.46 14.65 2,701,175
01/10/2013 15.05 15.1 14.57 14.59 4,824,740
01/09/2013 15.03 15.11 14.78 14.89 2,749,525
01/08/2013 15.25 15.2896 14.925 15.02 3,206,934
01/07/2013 15.32 15.54 15.21 15.29 3,530,741
01/04/2013 15.07 15.44 15.02 15.41 3,138,248
01/03/2013 14.75 15.33 14.57 15 5,471,822
01/02/2013 14.89 14.89 14.35 14.8 4,285,947
12/31/2012 13.94 14.48 13.88 14.45 3,640,492
12/28/2012 14.06 14.2 13.93 14 2,565,924
12/27/2012 14.31 14.35 13.88 14.2 4,230,061
12/26/2012 14.38 14.6 14.31 14.32 1,986,472
12/24/2012 14.55 14.55 14.22 14.29 1,399,439
12/21/2012 14.72 14.78 14.51 14.6 5,964,337
12/20/2012 14.71 15.01 14.59 14.99 3,857,979
12/19/2012 14.54 14.83 14.483 14.71 4,665,280
12/18/2012 13.72 14.56 13.6 14.51 10,051,350
12/17/2012 13.73 13.82 13.5 13.73 4,697,324
12/14/2012 13.69 13.87 13.65 13.71 5,447,375
12/13/2012 14.31 14.34 13.7 13.85 7,310,662
12/12/2012 14.71 14.7499 14.47 14.53 2,460,914
12/11/2012 14.74 14.81 14.54 14.62 2,548,754
12/10/2012 14.57 14.72 14.53 14.65 1,966,016
12/07/2012 14.7 14.8 14.54 14.64 3,494,254
12/06/2012 14.62 14.7 14.46 14.63 3,144,406
12/05/2012 14.63 14.85 14.48 14.67 4,251,685
12/04/2012 14.48 14.715 14.4 14.56 3,987,868
12/03/2012 14.81 14.849 14.48 14.53 3,863,035
11/30/2012 14.52 14.86 14.47 14.7 6,038,006
11/29/2012 14.33 14.5 14.19 14.4 3,750,223
11/28/2012 14.1 14.24 13.73 14.2 5,354,760
11/27/2012 13.85 13.98 13.73 13.8 3,773,890
11/26/2012 13.87 13.93 13.61 13.86 3,071,214
11/23/2012 13.8 14.02 13.69 14.02 1,593,034
11/21/2012 13.54 13.72 13.43 13.68 1,795,264
11/20/2012 13.62 13.735 13.43 13.54 3,168,750
11/19/2012 13.3 13.76 13.23 13.69 3,756,865
11/16/2012 13.35 13.36 12.752 13.16 5,339,224
11/15/2012 13.37 13.56 12.96 13.28 4,110,112
11/14/2012 13.47 13.66 13.24 13.29 4,141,294
11/13/2012 13.31 13.64 13.1 13.41 3,833,280
11/12/2012 13.25 13.61 13.16 13.47 2,860,425
11/09/2012 13.12 13.48 13.07 13.13 5,176,141
11/08/2012 13.51 13.695 13.14 13.16 4,944,293
11/07/2012 13.82 13.85 13.4 13.47 4,340,245
11/06/2012 13.89 14.1 13.7 14.09 3,998,234
11/05/2012 13.52 13.98 13.46 13.88 3,646,366
11/02/2012 14.04 14.04 13.47 13.55 3,878,477
11/01/2012 13.46 13.99 13.43 13.95 4,326,749
10/31/2012 13.8 13.9443 13.45 13.49 4,483,658
10/26/2012 14.14 14.245 13.54 13.68 6,324,154
10/25/2012 13.96 14.211 13.72 14.15 5,663,076
10/24/2012 14.55 15.03 13.88 13.98 11,615,320
10/23/2012 14.18 14.36 13.85 14.25 6,439,976
10/22/2012 14.77 14.97 14.36 14.52 6,134,155
10/19/2012 15.34 15.39 14.825 14.89 6,343,811
10/18/2012 15.24 15.5 15.15 15.4 4,668,140
10/17/2012 14.74 15.34 14.59 15.32 5,870,545
10/16/2012 14.54 14.87 14.45 14.82 4,150,066
10/15/2012 14.53 14.53 14.11 14.4 5,218,363
10/12/2012 14.69 14.78 14.28 14.53 5,675,552
10/11/2012 14.44 14.92 14.32 14.67 4,671,545
10/10/2012 14.64 14.775 14.2 14.24 5,362,100
10/09/2012 14.08 14.84 14.07 14.67 6,888,134
10/08/2012 13.98 14.18 13.9 14.04 3,821,269
10/05/2012 14.34 14.4 14.01 14.11 4,648,296
10/04/2012 13.75 14.29 13.6 14.27 7,785,120
10/03/2012 13.95 13.95 13.47 13.68 6,914,290
10/02/2012 14.09 14.17 13.86 14.01 6,128,754
10/01/2012 14.16 14.29 14 14.05 7,085,309
09/28/2012 14 14.22 13.91 14.03 4,857,722
09/27/2012 14.05 14.37 13.98 14.12 5,841,311
09/26/2012 14.19 14.26 13.65 13.96 8,871,761
09/25/2012 15.04 15.04 14.22 14.26 8,174,786
09/24/2012 15.22 15.53 15.03 15.08 5,598,885
09/21/2012 15.77 15.87 15.25 15.3 6,713,233
09/20/2012 15.51 15.57 15.11 15.48 6,999,395
09/19/2012 15.92 15.97 15.6 15.65 4,283,120
09/18/2012 16.13 16.1401 15.72 15.97 7,663,107
09/17/2012 16.62 16.65 16.19 16.25 3,746,135
09/14/2012 16.35 16.83 16.3 16.69 5,529,837
09/13/2012 15.54 16.24 15.315 16.12 4,654,149
09/12/2012 15.57 15.84 15.42 15.51 4,588,630
09/11/2012 15.4 15.7 15.3506 15.65 3,333,282
09/10/2012 15.49 15.7197 15.32 15.35 3,698,379
09/07/2012 15.29 15.69 15.26 15.53 3,512,858
09/06/2012 14.84 15.415 14.84 15.14 4,677,753
09/05/2012 14.56 14.82 14.41 14.69 3,916,396
09/04/2012 14.72 14.75 14.24 14.58 5,166,837
08/31/2012 14.83 15.1 14.64 14.77 5,082,050
08/30/2012 14.7 14.78 14.49 14.71 3,843,279
08/29/2012 15.02 15.05 14.61 14.83 4,939,324
08/28/2012 15.1 15.32 14.88 14.96 7,113,235
08/27/2012 15.57 15.71 15.08 15.19 4,899,905
08/24/2012 15.59 15.64 15.17 15.5 4,586,309
08/23/2012 16.06 16.21 15.58 15.61 4,827,917
08/22/2012 16.17 16.4 15.82 16.07 4,398,249
08/21/2012 16.41 16.55 16.11 16.2 5,370,514
08/20/2012 16.15 16.44 15.9 16.29 4,683,062
08/17/2012 16.22 16.535 16.04 16.17 8,312,696
08/16/2012 16.06 16.28 15.97 16.21 6,986,250
08/15/2012 16 16.12 15.82 16.01 10,040,990
08/14/2012 15.77 16.34 15.77 16.03 17,244,130
08/13/2012 15.12 15.7 14.98 15.69 10,174,230
08/10/2012 15.46 15.46 14.81 15.23 8,310,624
08/09/2012 15.17 16.28 15.05 15.63 17,004,280
08/08/2012 14.61 15.39 14.6 15.21 11,353,340
08/07/2012 14.52 14.97 14.52 14.73 10,185,190
08/06/2012 14.01 14.53 14.01 14.45 8,076,233
08/03/2012 13.79 14.1 13.73 13.94 7,719,072
08/02/2012 13.55 13.62 13.26 13.4 10,877,850
08/01/2012 13.97 14.16 13.6099 13.75 8,908,271
07/31/2012 14.62 14.65 13.81 13.84 8,196,229
07/30/2012 14.35 14.58 14.19 14.58 6,402,802
07/27/2012 13.99 14.48 13.81 14.35 7,716,480
07/26/2012 13.57 13.99 13.45 13.92 8,141,906
07/25/2012 14.02 14.08 13.25 13.4 12,378,930
07/24/2012 14.11 14.21 13.79 14.02 7,695,500
07/23/2012 13.84 14.23 13.75 14.15 5,384,222
07/20/2012 14.4 14.45 14.19 14.29 6,979,717
07/19/2012 14.51 14.62 14.3 14.42 7,790,716
07/18/2012 13.96 14.7 13.93 14.45 10,329,960
07/17/2012 13.25 14.12 13.15 14.07 14,322,680
07/16/2012 13.11 13.32 12.95 13.2 5,213,053
07/13/2012 13.09 13.32 13.05 13.28 3,916,038
07/12/2012 13.04 13.12 12.77 13 6,357,103
07/11/2012 13.13 13.37 12.93 13.24 6,944,882
07/10/2012 13.8 13.84 12.86 13.01 9,553,554
07/09/2012 13.94 14.08 13.45 13.68 11,246,990
07/06/2012 14.24 14.38 13.96 13.99 7,704,279
07/05/2012 14.62 14.77 14.31 14.57 7,790,299
07/03/2012 14.31 14.8 14.31 14.8 3,649,796
07/02/2012 14.46 14.5 13.98 14.23 6,922,224
06/29/2012 14.24 14.49 14.11 14.4 8,860,326
06/28/2012 13.28 13.86 13.25 13.84 7,367,409
06/27/2012 12.85 13.59 12.72 13.51 8,306,694
06/26/2012 12.8 12.865 12.4 12.79 7,274,964
06/25/2012 12.96 13.03 12.66 12.81 7,703,162
06/22/2012 13.09 13.29 12.79 13.19 7,372,092
06/21/2012 13.87 13.87 12.92 12.95 11,780,570
06/20/2012 13.76 14.14 13.63 13.88 10,123,440
06/19/2012 13.13 13.86 13.13 13.71 11,289,310
06/18/2012 13.49 13.51 12.9 12.96 12,887,880
06/15/2012 12.79 13.07 12.61 13.07 5,190,891
06/14/2012 12.7 12.87 12.51 12.7 6,231,722
06/13/2012 12.85 13.02 12.55 12.65 6,139,805
06/12/2012 12.94 13.12 12.75 13 5,521,149
06/11/2012 13.56 13.69 12.8 12.83 7,065,120
06/08/2012 13.44 13.51 13.1599 13.37 4,676,581
06/07/2012 13.95 14.27 13.5 13.61 5,987,032
06/06/2012 13.44 13.84 13.35 13.73 6,185,922
06/05/2012 12.81 13.36 12.8005 13.19 5,586,695
06/04/2012 12.98 13.1 12.58 12.89 6,363,410
06/01/2012 13.11 13.35 12.91 13.01 8,541,147
05/31/2012 13.75 13.84 13.13 13.55 4,781,359
05/30/2012 14.02 14.02 13.59 13.76 7,022,456
05/29/2012 14 14.34 13.87 14.32 6,984,897
05/25/2012 13.86 14.08 13.65 13.82 5,679,631
05/24/2012 14.4 14.43 13.59 13.85 7,745,736
05/23/2012 13.91 14.32 13.635 14.28 9,034,997
05/22/2012 14.33 14.57 13.97 14.12 9,114,676
05/21/2012 13.42 14.31 13.26 14.29 8,713,515
05/18/2012 13.43 13.7 13 13.06 11,822,330
05/17/2012 13.69 13.88 13.36 13.4 8,726,879
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.