Historical Stock Prices

NBR 
$9.8
*  
0.20
2%
Get NBR Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-APR-2015 TO 28-APR-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.
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
02/22/2016 7.1 7.45 7.02 7.31 6,579,321
02/19/2016 6.75 6.89 6.46 6.88 8,910,404
02/18/2016 7.3 7.35 6.76 6.98 9,647,182
02/17/2016 6.62 7.49 6.62 7.16 16,739,380
02/16/2016 6.14 6.465 6.03 6.3 12,326,180
02/12/2016 5.88 6.23 5.79 5.97 7,459,166
02/11/2016 5.75 5.79 5.345 5.74 10,772,120
02/10/2016 5.99 6.32 5.87 5.94 6,220,016
02/09/2016 6.4 6.44 5.76 6.1 9,367,376
02/08/2016 6.75 6.75 6.2 6.59 9,108,080
02/05/2016 7.24 7.49 6.83 7.01 8,562,520
02/04/2016 6.89 7.57 6.86 7.36 9,973,874
02/03/2016 6.47 6.8 6.03 6.79 10,780,270
02/02/2016 6.39 6.56 6.155 6.31 9,405,650
02/01/2016 7.14 7.14 6.5 6.62 8,763,097
01/29/2016 6.87 7.39 6.69 7.36 9,230,171
01/28/2016 6.82 7.09 6.615 6.8 9,175,511
01/27/2016 5.93 6.58 5.85 6.33 8,490,221
01/26/2016 5.9 6 5.67 5.96 4,279,465
01/25/2016 6.05 6.41 5.645 5.67 7,214,036
01/22/2016 6.35 6.5 6.04 6.29 14,023,210
01/21/2016 5.37 5.92 5.24 5.91 8,766,263
01/20/2016 5.64 5.71 4.93 5.53 16,309,230
01/19/2016 6.45 6.47 5.835 5.87 8,577,856
01/15/2016 6.29 6.44 6.12 6.37 6,476,376
01/14/2016 6.57 6.86 6.3 6.7 6,556,633
01/13/2016 6.96 7.04 6.49 6.5 7,871,842
01/12/2016 7.13 7.25 6.38 6.79 9,198,924
01/11/2016 7.18 7.18 6.75 6.93 6,990,658
01/08/2016 7.51 7.5799 6.92 7.19 10,072,150
01/07/2016 7.69 7.845 7.38 7.41 7,895,596
01/06/2016 8.12 8.25 7.845 7.94 4,965,325
01/05/2016 8.58 8.645 8.21 8.47 6,793,337
01/04/2016 8.48 8.71 8.29 8.64 5,782,284
12/31/2015 8.23 8.63 8.22 8.51 3,946,272
12/30/2015 8.2 8.53 8.18 8.3 4,148,691
12/29/2015 8.62 8.73 8.32 8.5 4,660,589
12/28/2015 8.64 8.79 8.34 8.36 6,865,308
12/24/2015 8.82 9.095 8.73 8.87 3,113,176
12/23/2015 8.52 8.86 8.38 8.86 7,597,316
12/22/2015 7.76 8.3 7.74 8.23 5,220,869
12/21/2015 8 8.25 7.47 7.73 9,134,248
12/18/2015 8.37 8.41 7.84 7.87 13,583,950
12/17/2015 8.88 8.93 8.36 8.4 8,140,757
12/16/2015 8.85 9.13 8.75 8.9 6,013,459
12/15/2015 8.85 9.21 8.8 9.06 6,672,405
12/14/2015 8.61 8.83 8.37 8.63 8,217,479
12/11/2015 9.21 9.21 8.67 8.69 7,429,622
12/10/2015 8.92 9.34 8.86 9.21 8,050,593
12/09/2015 8.98 9.33 8.711 9.01 7,005,874
12/08/2015 8.81 9.16 8.725 8.9 5,920,156
12/07/2015 9.33 9.39 8.895 9.11 7,013,858
12/04/2015 9.9 9.95 9.43 9.6 7,187,851
12/03/2015 10.06 10.21 9.86 10.05 6,459,384
12/02/2015 10.16 10.43 9.89 9.92 6,114,803
12/01/2015 10.06 10.4 9.95 10.37 6,674,135
11/30/2015 10.36 10.84 9.99 10.11 21,175,210
11/27/2015 10.17 10.32 10.011 10.24 3,814,015
11/25/2015 10.1 10.645 9.83 10.38 7,800,481
11/24/2015 9.58 10.35 9.58 10.27 10,462,560
11/23/2015 8.9 9.5 8.86 9.45 9,996,897
11/20/2015 8.98 9.03 8.62 8.98 7,648,258
11/19/2015 9.57 9.64 8.95 8.99 9,614,626
11/18/2015 9.5 9.89 9.37 9.69 7,938,366
11/17/2015 9.59 9.66 9.28 9.31 6,198,323
11/16/2015 9.2 9.69 9.15 9.66 5,739,333
11/13/2015 9.15 9.47 8.9 9.25 9,942,144
11/12/2015 9.37 9.81 9.14 9.22 8,132,411
11/11/2015 10.19 10.19 9.51 9.59 7,365,684
11/10/2015 10.09 10.31 9.99 10.18 5,718,072
11/09/2015 10.38 10.51 9.95 10.15 7,068,896
11/06/2015 10.43 10.67 10.3 10.36 7,600,344
11/05/2015 10.94 11.19 10.54 10.61 5,283,962
11/04/2015 11.08 11.21 10.92 11.09 7,001,278
11/03/2015 10.56 11.195 10.53 11.05 8,394,782
11/02/2015 9.9 10.45 9.83 10.44 6,030,119
10/30/2015 9.91 10.12 9.49 10.04 6,858,571
10/29/2015 10.24 10.61 9.78 9.83 9,105,386
10/28/2015 10.21 10.6278 9.76 10.35 9,799,342
10/27/2015 10.04 10.35 9.9 9.92 6,850,063
10/26/2015 10.45 10.52 10.17 10.29 5,223,160
10/23/2015 10.43 10.71 10.22 10.53 5,415,573
10/22/2015 10.37 10.82 10.35 10.54 6,997,327
10/21/2015 10.48 10.61 10.18 10.2 5,175,926
10/20/2015 10.07 10.68 9.91 10.6 10,341,980
10/19/2015 10.26 10.54 9.92 10.08 9,425,038
10/16/2015 11.38 11.39 10.3801 10.63 6,696,483
10/15/2015 11.26 11.31 10.895 11.31 6,629,825
10/14/2015 11.07 11.37 10.89 11.36 5,366,133
10/13/2015 10.98 11.42 10.91 11.02 5,296,016
10/12/2015 12.02 12.05 11.02 11.15 7,143,609
10/09/2015 12.15 12.33 11.85 11.98 5,527,245
10/08/2015 11.67 12.16 11.355 12.08 8,604,703
10/07/2015 11.89 12.27 11.37 11.84 11,942,970
10/06/2015 10.49 11.73 10.32 11.68 10,452,890
10/05/2015 9.92 10.5 9.84 10.37 8,178,712
10/02/2015 9.1 9.72 9 9.71 8,304,094
10/01/2015 9.67 9.97 9.24 9.27 9,740,189
09/30/2015 9.76 9.79 9.24 9.45 15,335,360
09/29/2015 9.61 9.94 9.5 9.66 6,444,275
09/28/2015 9.79 9.895 9.44 9.52 8,276,751
09/25/2015 9.9 10.05 9.75 10 11,300,100
09/24/2015 9.27 10.18 9.2201 9.74 17,638,020
09/23/2015 9.58 9.72 9.31 9.35 11,310,500
09/22/2015 9.37 9.56 8.99 9.47 17,985,480
09/21/2015 10.01 10.066 9.54 9.63 5,021,652
09/18/2015 10.26 10.31 9.74 9.82 8,235,600
09/17/2015 10.3 10.92 9.65 10.51 7,578,679
09/16/2015 10.07 10.639 10.07 10.59 8,821,495
09/15/2015 9.89 10.12 9.79 9.93 5,550,391
09/14/2015 9.66 9.84 9.4 9.81 5,245,402
09/11/2015 9.96 9.99 9.53 9.77 5,261,040
09/10/2015 10.17 10.27 9.88 10.13 8,686,937
09/09/2015 10.66 11.06 10.045 10.11 9,548,725
09/08/2015 10.16 10.67 10.05 10.65 8,959,553
09/04/2015 10.37 10.6 10.05 10.11 5,906,294
09/03/2015 10.71 11.1 10.48 10.74 6,934,076
09/02/2015 11.17 11.23 10.23 10.62 9,260,863
09/01/2015 11.06 11.36 10.73 10.94 9,034,327
08/31/2015 11.18 11.8 10.79 11.54 12,671,370
08/28/2015 10.6 11.94 10.45 11.4 13,631,850
08/27/2015 9.87 10.81 9.85 10.77 13,444,090
08/26/2015 9.56 9.69 9.325 9.6 14,300,660
08/25/2015 9.68 9.68 9.175 9.25 8,616,927
08/24/2015 9.4 9.89 8.94 9.16 16,138,760
08/21/2015 10.11 10.5 10 10.01 11,480,620
08/20/2015 10.4 10.68 10.15 10.19 8,045,450
08/19/2015 10.72 10.86 10.2101 10.35 5,462,911
08/18/2015 10.68 11.07 10.55 10.86 6,068,197
08/17/2015 10.92 11 10.585 10.71 6,722,919
08/14/2015 11.47 11.69 10.89 10.94 6,704,639
08/13/2015 12.06 12.07 11.34 11.43 8,190,879
08/12/2015 11.73 12.31 11.72 12.2 9,618,554
08/11/2015 11.75 12.075 11.605 11.78 7,325,165
08/10/2015 11.55 12.31 11.38 12.28 7,663,488
08/07/2015 12.18 12.53 11.44 11.5 10,172,270
08/06/2015 11.17 12.41 10.97 12.39 13,328,240
08/05/2015 11.36 11.775 10.95 11.21 12,796,490
08/04/2015 11.79 11.915 11.41 11.48 7,568,391
08/03/2015 11.39 11.92 11.25 11.53 9,231,317
07/31/2015 11.74 11.9 11.51 11.61 7,481,943
07/30/2015 12.23 12.34 11.64 11.81 8,407,108
07/29/2015 11.5 12.35 11.47 12.26 11,787,010
07/28/2015 11.33 11.825 11.03 11.65 8,215,545
07/27/2015 11.16 11.53 11.01 11.18 8,480,686
07/24/2015 12.03 12.05 11.39 11.44 9,414,614
07/23/2015 12.11 12.48 11.6949 12.02 6,594,306
07/22/2015 12.02 12.18 11.73 11.96 7,627,487
07/21/2015 12.4 12.76 12.2 12.27 4,993,113
07/20/2015 12.48 12.51 11.95 12.23 7,793,160
07/17/2015 12.77 12.77 12.28 12.45 4,785,758
07/16/2015 13.02 13.12 12.565 12.85 5,832,612
07/15/2015 13.58 13.78 12.8 12.85 6,780,174
07/14/2015 13.24 13.88 13.19 13.81 6,551,493
07/13/2015 13.3 13.465 12.96 13.27 5,933,214
07/10/2015 13.74 13.83 13.335 13.36 4,002,302
07/09/2015 13.52 13.75 13.36 13.6 5,687,344
07/08/2015 13.25 13.58 13.01 13.16 5,048,417
07/07/2015 13.04 13.415 12.655 13.4 7,307,021
07/06/2015 13.28 13.38 12.84 13.14 7,264,701
07/02/2015 13.82 14.029 13.6 13.74 4,635,894
07/01/2015 14.38 14.43 13.63 13.75 7,898,736
06/30/2015 14.62 14.76 14.2942 14.43 7,099,556
06/29/2015 14.09 14.56 13.97 14.51 8,493,717
06/26/2015 13.95 14.43 13.86 14.4 8,060,496
06/25/2015 14.47 14.49 14.025 14.03 6,844,838
06/24/2015 14.27 14.49 14.19 14.47 7,639,050
06/23/2015 13.95 14.47 13.92 14.41 3,857,354
06/22/2015 14.03 14.11 13.75 14.03 4,880,924
06/19/2015 14.16 14.33 13.92 14.06 8,940,615
06/18/2015 14.69 14.76 14.1 14.26 5,584,469
06/17/2015 14.71 14.87 14.43 14.61 4,528,352
06/16/2015 14.5 14.71 14.4 14.46 3,135,643
06/15/2015 14.44 14.71 14.25 14.49 7,047,291
06/12/2015 14.77 14.89 14.59 14.61 4,245,420
06/11/2015 15.08 15.14 14.82 14.89 4,898,071
06/10/2015 14.99 15.24 14.901 15.13 6,028,822
06/09/2015 14.96 15.16 14.61 14.63 5,464,888
06/08/2015 14.96 15.27 14.62 14.7 4,768,093
06/05/2015 14.53 15.21 14.45 14.99 5,266,613
06/04/2015 14.71 14.88 14.61 14.65 4,784,812
06/03/2015 14.98 15.34 14.815 14.93 4,720,162
06/02/2015 14.6 15.25 14.6 15.13 6,296,750
06/01/2015 14.75 14.78 14.395 14.45 5,162,377
05/29/2015 14.59 15 14.51 14.75 7,961,064
05/28/2015 14.7 14.76 14.31 14.53 5,418,240
05/27/2015 14.63 14.87 14.39 14.82 7,165,337
05/26/2015 15.39 15.42 14.51 14.76 8,574,450
05/22/2015 15.62 15.9 15.53 15.71 3,761,680
05/21/2015 15.55 16.135 15.5 15.84 6,434,060
05/20/2015 15.05 15.47 14.73 15.41 6,435,953
05/19/2015 15.43 15.47 14.77 14.94 7,226,572
05/18/2015 15.52 15.72 15.28 15.67 4,639,641
05/15/2015 15.56 15.69 15.28 15.48 5,809,939
05/14/2015 16.07 16.18 15.57 15.6 4,736,313
05/13/2015 16.34 16.37 15.74 15.98 6,631,231
05/12/2015 16.02 16.26 15.68 16.22 5,963,336
05/11/2015 16.32 16.34 15.8 15.96 5,862,302
05/08/2015 15.96 16.34 15.54 16.31 6,621,392
05/07/2015 16.23 16.25 15.57 15.68 7,160,312
05/06/2015 16.77 16.84 16.21 16.33 7,867,455
05/05/2015 16.8 16.99 16.3 16.43 8,164,144
05/04/2015 16.57 16.64 16.27 16.48 4,813,290
05/01/2015 16.6 16.836 16.175 16.5 7,989,153
04/30/2015 16.59 16.95 16.31 16.7 10,340,750
04/29/2015 15.58 16.775 15.58 16.47 10,083,950
04/28/2015 15.38 15.79 15.34 15.7 6,440,186
*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?