Historical Stock Prices

NBR 
$23.89
*  
0.07
0.29%
Get NBR Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
04/16/2014 24.1 24.35 23.86 24.13 4,807,817
04/15/2014 23.88 24.21 23.39 23.91 4,954,260
04/14/2014 23.72 24.05 23.61 23.94 3,380,941
04/11/2014 23.44 23.85 23.36 23.53 3,891,926
04/10/2014 24.25 24.42 23.59 23.62 4,708,132
04/09/2014 24.24 24.35 23.67 24.29 5,119,858
04/08/2014 23.77 24.02 23.57 23.85 5,373,935
04/07/2014 24 24.17 23.47 23.59 4,891,737
04/04/2014 24.44 24.45 23.8 24.01 4,673,447
04/03/2014 24.75 24.83 24.14 24.17 4,541,617
04/02/2014 24.6 24.76 24.28 24.59 3,484,100
04/01/2014 24.72 24.77 24.37 24.66 3,740,530
03/31/2014 24.82 24.94 24.49 24.65 3,688,704
03/28/2014 24.54 24.985 24.36 24.78 5,408,423
03/27/2014 24.1 24.68 23.96 24.43 5,952,315
03/26/2014 25 25.06 23.99 24.03 7,706,868
03/25/2014 24.13 24.97 24 24.86 8,030,922
03/24/2014 23.38 24.21 23.38 24.04 7,078,590
03/21/2014 23.75 24.03 23.51 23.57 8,270,101
03/20/2014 23.41 23.83 23.31 23.51 4,158,043
03/19/2014 23.23 23.71 23.115 23.5 4,917,775
03/18/2014 22.93 23.2 22.65 23.17 4,055,462
03/17/2014 22.26 22.65 22.26 22.56 4,375,572
03/14/2014 21.76 22.06 21.685 22 3,469,051
03/13/2014 22.39 22.47 21.6675 21.81 5,791,458
03/12/2014 22.22 22.46 21.88 22.31 4,055,453
03/11/2014 22.83 23.07 22.25 22.38 4,775,859
03/10/2014 23.11 23.18 22.51 22.72 3,716,551
03/07/2014 23.11 23.19 22.63 23.09 3,187,870
03/06/2014 23 23.16 22.74 23.09 2,546,771
03/05/2014 23.13 23.26 22.78 22.95 3,224,184
03/04/2014 23.05 23.34 22.93 23.19 4,251,648
03/03/2014 22.86 23.395 22.62 22.89 4,866,609
02/28/2014 22.58 23.175 22.32 23.02 5,461,107
02/27/2014 22.33 22.54 21.96 22.53 3,775,582
02/26/2014 22.68 22.85 22.15 22.32 6,248,634
02/25/2014 22.18 22.7 21.83 22.66 6,815,070
02/24/2014 22.12 22.96 22.11 22.18 7,889,809
02/21/2014 22.01 22.15 21.63 22 6,787,255
02/20/2014 21.59 22.77 21.53 21.96 18,203,240
02/19/2014 19.23 21.27 19.11 21.15 17,241,350
02/18/2014 18.2 18.72 18.05 18.66 7,486,952
02/14/2014 18.28 18.36 17.98 18.09 4,129,047
02/13/2014 17.81 18.34 17.68 18.14 4,053,970
02/12/2014 18.36 18.36 17.93 17.98 4,095,318
02/11/2014 17.56 18.42 17.56 18.3 4,837,980
02/10/2014 17.43 17.75 17.21 17.56 4,796,666
02/07/2014 17.61 17.7 17.14 17.39 7,123,069
02/06/2014 16.62 17.55 16.59 17.49 7,376,227
02/05/2014 16.78 16.86 16.5252 16.59 2,696,500
02/04/2014 16.64 16.88 16.54 16.84 2,962,906
02/03/2014 17.11 17.17 16.535 16.59 3,269,406
01/31/2014 16.92 17.31 16.82 17.08 3,112,795
01/30/2014 17.16 17.26 16.93 17.14 5,441,026
01/29/2014 16.9 17.27 16.68 16.99 4,798,252
01/28/2014 17.01 17.21 16.94 17.13 2,561,376
01/27/2014 17.1 17.15 16.6 17.03 3,192,245
01/24/2014 17.35 17.36 16.82 17.04 3,945,037
01/23/2014 17.33 17.455 17.14 17.44 4,274,730
01/22/2014 17.47 17.54 17.203 17.42 2,024,449
01/21/2014 17.46 17.69 17.24 17.39 3,008,473
01/17/2014 17.23 17.41 17.05 17.28 4,195,296
01/16/2014 17.04 17.21 16.86 17.19 2,735,846
01/15/2014 16.71 17.11 16.67 17.05 3,455,246
01/14/2014 16.59 16.85 16.5898 16.72 4,203,667
01/13/2014 16.99 17.08 16.5 16.53 3,252,862
01/10/2014 16.66 17.18 16.64 17.07 4,366,494
01/09/2014 16.68 16.74 16.43 16.64 4,388,378
01/08/2014 16.74 16.88 16.63 16.69 3,756,411
01/07/2014 16.51 16.78 16.44 16.64 5,663,404
01/06/2014 16.88 16.99 16.69 16.95 3,861,203
01/03/2014 16.89 17.07 16.76 16.81 3,076,426
01/02/2014 16.92 17.13 16.8 16.91 4,536,855
12/31/2013 16.85 17.05 16.78 16.99 2,647,610
12/30/2013 16.83 16.96 16.78 16.87 3,287,058
12/27/2013 16.45 16.92 16.405 16.84 3,459,302
12/26/2013 16.38 16.47 16.3 16.39 1,525,302
12/24/2013 16.23 16.5 16.21 16.48 917,988
12/23/2013 16.35 16.48 16.23 16.24 2,390,829
12/20/2013 16.21 16.41 16.145 16.26 4,811,425
12/19/2013 15.84 16.17 15.73 16.15 3,697,486
12/18/2013 15.81 15.98 15.66 15.92 3,168,423
12/17/2013 15.79 15.87 15.625 15.77 3,196,759
12/16/2013 15.71 15.95 15.68 15.8 4,086,807
12/13/2013 15.55 15.77 15.32 15.72 3,786,215
12/12/2013 15.44 15.73 15.43 15.53 3,881,061
12/11/2013 15.82 15.865 15.41 15.45 3,316,913
12/10/2013 15.96 16.2001 15.83 15.83 4,047,712
12/09/2013 15.72 15.955 15.65 15.93 3,488,619
12/06/2013 16.33 16.4 15.63 15.75 5,240,524
12/05/2013 16.84 16.84 16.09 16.13 5,836,755
12/04/2013 16.72 16.87 16.48 16.82 4,037,292
12/03/2013 16.52 16.89 16.42 16.78 3,333,525
12/02/2013 16.63 16.84 16.36 16.6 2,991,609
11/29/2013 16.62 16.76 16.45 16.55 1,342,825
11/27/2013 16.75 16.78 16.53 16.65 2,058,373
11/26/2013 16.84 16.94 16.7 16.87 1,736,643
11/25/2013 17.16 17.2 16.79 16.81 1,886,107
11/22/2013 17.32 17.39 17.1 17.21 1,368,897
11/21/2013 17.33 17.39 17.23 17.34 1,421,987
11/20/2013 17.27 17.4 17.135 17.22 1,786,888
11/19/2013 17.23 17.39 17.09 17.24 2,634,493
11/18/2013 17.83 17.84 17.23 17.27 2,415,023
11/15/2013 17.82 17.95 17.68 17.79 2,234,477
11/14/2013 17.63 17.74 17.49 17.66 2,927,444
11/13/2013 17.44 17.62 17.205 17.61 3,079,855
11/12/2013 18.06 18.06 17.49 17.61 3,360,250
11/11/2013 17.99 18.33 17.86 18.14 3,240,829
11/08/2013 17.3 17.94 17.3 17.92 4,102,387
11/07/2013 17.98 18.01 17.215 17.25 3,637,235
11/06/2013 17.93 18.08 17.705 17.92 3,237,249
11/05/2013 17.86 17.895 17.61 17.82 4,360,873
11/04/2013 17.8 18.04 17.66 17.95 3,786,668
11/01/2013 17.54 17.78 17.37 17.74 5,993,157
10/31/2013 17.48 17.54 17.11 17.48 5,396,481
10/30/2013 17.67 18.07 17.385 17.49 7,086,028
10/29/2013 17.1 17.65 17.07 17.63 5,916,136
10/28/2013 16.83 17.15 16.78 17.13 3,829,377
10/25/2013 16.72 16.84 16.65 16.76 2,763,991
10/24/2013 16.83 16.94 16.4 16.69 5,415,984
10/23/2013 17.5 17.55 16.74 16.86 6,839,006
10/22/2013 17.7 17.89 17.61 17.83 4,594,056
10/21/2013 17.65 17.96 17.535 17.59 4,962,644
10/18/2013 17.74 17.92 17.67 17.8 3,263,460
10/17/2013 17.37 17.54 17.25 17.49 2,553,870
10/16/2013 17.17 17.43 17.12 17.41 2,862,175
10/15/2013 17.19 17.24 16.93 17.01 4,327,487
10/14/2013 16.96 17.35 16.8806 17.29 2,178,340
10/11/2013 17.01 17.205 16.89 17.09 2,821,811
10/10/2013 16.96 17.16 16.89 17.14 2,642,016
10/09/2013 16.8 16.9 16.48 16.77 3,708,152
10/08/2013 17.04 17.25 16.77 16.79 4,049,211
10/07/2013 17.16 17.18 16.955 16.97 3,444,791
10/04/2013 17.14 17.59 16.92 17.45 4,480,510
10/03/2013 16.79 17.18 16.71 17.12 6,098,728
10/02/2013 16.38 16.83 16.25 16.83 3,915,701
10/01/2013 16.06 16.56 16.06 16.51 2,620,826
09/30/2013 16.19 16.26 16.005 16.06 4,368,118
09/27/2013 16.32 16.47 16.13 16.42 2,984,560
09/26/2013 16.42 16.58 16.29 16.43 2,743,556
09/25/2013 16.32 16.72 16.3096 16.36 3,094,882
09/24/2013 16.17 16.48 16.03 16.26 3,630,398
09/23/2013 16.26 16.34 16.13 16.15 2,542,819
09/20/2013 16.5 16.56 16.165 16.36 9,020,287
09/19/2013 16.5 16.61 16.38 16.45 2,565,261
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.

Research Brokers before you trade

Want to trade FX?