Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nabors Industries
(NY:
NBR
)
72.97
-0.61 (-0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
74.11
74.11
72.50
72.97
105,646
-0.61(-0.83%)
May 23, 2024
75.50
75.53
73.10
73.58
127,496
-1.29(-1.72%)
May 22, 2024
78.32
78.72
74.63
74.87
152,867
-4.08(-5.17%)
May 21, 2024
78.97
80.12
78.53
78.95
131,228
-0.46(-0.58%)
May 20, 2024
76.38
79.85
76.04
79.41
190,391
+3.40(+4.47%)
May 17, 2024
75.00
76.20
74.59
76.01
180,542
+1.42(+1.90%)
May 16, 2024
74.35
74.83
73.42
74.59
122,516
+0.24(+0.32%)
May 15, 2024
75.67
75.67
72.80
74.35
113,630
-0.89(-1.18%)
May 14, 2024
74.74
75.49
73.82
75.24
108,059
+1.33(+1.80%)
May 13, 2024
75.14
76.14
73.65
73.91
112,953
-0.69(-0.92%)
May 10, 2024
77.02
77.02
73.46
74.60
130,679
-1.89(-2.47%)
May 09, 2024
73.64
76.60
73.30
76.49
190,642
+3.21(+4.38%)
May 08, 2024
74.05
75.69
73.16
73.28
116,670
-1.95(-2.59%)
May 07, 2024
74.79
76.63
74.42
75.23
111,627
+0.61(+0.82%)
May 06, 2024
75.37
76.71
74.24
74.62
128,244
+0.39(+0.53%)
May 03, 2024
71.25
74.39
70.70
74.23
187,688
+3.87(+5.50%)
May 02, 2024
71.82
72.29
70.25
70.36
193,398
-0.63(-0.89%)
May 01, 2024
72.00
72.62
70.48
70.99
232,754
-1.04(-1.44%)
Apr 30, 2024
77.00
77.20
71.90
72.03
234,098
-6.04(-7.74%)
Apr 29, 2024
77.42
78.13
75.82
78.07
137,940
+0.87(+1.13%)
Apr 26, 2024
75.12
78.50
74.94
77.20
168,015
+0.96(+1.26%)
Apr 25, 2024
81.00
82.84
74.11
76.24
555,555
-3.89(-4.85%)
Apr 24, 2024
80.30
80.53
78.03
80.13
322,722
-0.52(-0.64%)
Apr 23, 2024
75.72
80.87
75.38
80.65
370,809
+4.65(+6.12%)
Apr 22, 2024
75.82
77.07
74.03
76.00
201,624
-0.53(-0.69%)
Apr 19, 2024
76.43
78.21
75.68
76.53
207,322
-0.51(-0.66%)
Apr 18, 2024
75.63
77.09
74.91
77.04
301,945
+1.94(+2.58%)
Apr 17, 2024
74.50
76.85
73.21
75.10
239,058
+0.20(+0.27%)
Apr 16, 2024
77.64
77.64
74.34
74.90
318,855
-3.34(-4.27%)
Apr 15, 2024
80.00
81.00
77.63
78.24
173,254
-1.15(-1.45%)
Apr 12, 2024
82.07
83.58
78.98
79.39
252,273
-1.99(-2.45%)
Apr 11, 2024
84.31
84.31
80.10
81.38
284,105
-2.62(-3.12%)
Apr 10, 2024
84.00
85.10
82.30
84.00
215,019
-1.20(-1.41%)
Apr 09, 2024
87.96
88.90
84.14
85.20
247,984
-2.99(-3.39%)
Apr 08, 2024
90.00
90.50
87.22
88.19
157,063
-1.33(-1.49%)
Apr 05, 2024
87.02
90.08
86.24
89.52
187,830
+2.42(+2.78%)
Apr 04, 2024
90.50
91.00
86.65
87.10
322,985
-3.24(-3.59%)
Apr 03, 2024
88.68
91.91
88.00
90.34
187,912
+2.24(+2.54%)
Apr 02, 2024
87.92
88.68
85.96
88.10
180,938
+0.94(+1.08%)
Apr 01, 2024
87.08
87.55
85.44
87.16
136,084
+1.03(+1.20%)
Mar 28, 2024
89.04
86.12
86.12
86.13
222,564
-1.83(-2.08%)
Mar 27, 2024
85.11
88.00
84.87
87.96
164,030
+3.24(+3.82%)
Mar 26, 2024
88.44
91.00
84.06
84.72
257,908
-3.34(-3.79%)
Mar 25, 2024
87.15
90.52
87.15
88.06
140,994
+1.44(+1.66%)
Mar 22, 2024
88.83
89.06
86.57
86.62
132,992
-2.13(-2.40%)
Mar 21, 2024
88.57
89.49
86.69
88.75
202,875
+0.20(+0.23%)
Mar 20, 2024
89.30
90.23
86.86
88.55
254,285
-2.00(-2.21%)
Mar 19, 2024
88.20
90.64
86.99
90.55
278,048
+1.95(+2.20%)
Mar 18, 2024
89.32
90.00
88.00
88.60
242,264
-1.00(-1.12%)
Mar 15, 2024
87.75
91.36
87.75
89.60
343,571
+1.05(+1.19%)
Mar 14, 2024
86.94
88.77
84.46
88.55
245,192
+2.58(+3.00%)
Mar 13, 2024
83.71
86.61
82.42
85.97
275,825
+3.37(+4.08%)
Mar 12, 2024
84.46
84.53
81.35
82.60
207,017
-1.85(-2.19%)
Mar 11, 2024
81.92
84.69
81.39
84.45
178,478
+1.77(+2.14%)
Mar 08, 2024
85.08
86.00
81.42
82.68
287,341
-2.18(-2.57%)
Mar 07, 2024
81.29
85.37
81.29
84.86
187,121
+3.68(+4.53%)
Mar 06, 2024
82.41
84.54
80.90
81.18
168,174
+0.49(+0.61%)
Mar 05, 2024
80.00
82.56
79.94
80.69
117,803
-0.30(-0.37%)
Mar 04, 2024
81.69
82.39
80.44
80.99
236,768
-0.64(-0.78%)
Mar 01, 2024
79.70
82.19
78.91
81.63
186,182
+3.26(+4.16%)
Feb 29, 2024
78.66
80.80
77.38
78.37
202,024
+0.27(+0.35%)
Feb 28, 2024
78.21
80.39
77.93
78.10
142,347
-1.16(-1.46%)
Feb 27, 2024
79.42
80.40
78.50
79.26
204,630
+0.57(+0.72%)
Feb 26, 2024
78.24
82.04
78.00
78.69
185,713
-0.49(-0.62%)
Feb 23, 2024
80.22
81.59
78.47
79.18
196,398
-3.12(-3.79%)
Feb 22, 2024
80.31
82.81
80.08
82.30
170,529
+1.13(+1.39%)
Feb 21, 2024
83.96
85.11
80.63
81.17
183,094
-1.81(-2.18%)
Feb 20, 2024
84.77
85.18
81.78
82.98
207,836
-2.20(-2.58%)
Feb 16, 2024
82.81
86.81
81.40
85.18
223,671
+2.37(+2.86%)
Feb 15, 2024
77.35
83.74
77.35
82.81
345,253
+5.96(+7.76%)
Feb 14, 2024
76.50
77.78
75.43
76.85
209,622
+1.07(+1.41%)
Feb 13, 2024
77.80
78.72
73.83
75.78
394,534
-3.13(-3.97%)
Feb 12, 2024
79.88
81.44
78.22
78.91
270,384
-0.27(-0.34%)
Feb 09, 2024
80.00
80.28
77.83
79.18
205,025
-1.26(-1.57%)
Feb 08, 2024
80.52
83.58
79.58
80.44
315,720
+0.12(+0.15%)
Feb 07, 2024
81.79
84.45
76.00
80.32
721,985
-0.96(-1.18%)
Feb 06, 2024
77.20
81.97
76.96
81.28
361,593
+4.69(+6.12%)
Feb 05, 2024
77.68
78.06
74.90
76.59
335,693
-1.48(-1.90%)
Feb 02, 2024
80.53
81.61
78.05
78.07
207,888
-4.42(-5.36%)
Feb 01, 2024
85.08
85.71
81.30
82.49
259,980
-2.09(-2.47%)
Jan 31, 2024
87.85
87.85
83.61
84.58
245,520
-2.77(-3.17%)
Jan 30, 2024
86.26
90.68
83.94
87.35
584,247
-1.55(-1.74%)
Jan 29, 2024
86.80
89.40
85.04
88.90
214,830
+1.48(+1.69%)
Jan 26, 2024
85.58
88.40
85.42
87.42
249,272
+2.17(+2.55%)
Jan 25, 2024
85.54
85.59
82.30
85.25
178,512
+1.39(+1.66%)
Jan 24, 2024
81.01
83.88
80.53
83.86
234,846
+4.08(+5.11%)
Jan 23, 2024
78.50
80.74
78.41
79.78
198,495
+1.29(+1.64%)
Jan 22, 2024
75.52
78.81
75.52
78.49
160,308
+2.28(+2.99%)
Jan 19, 2024
75.00
77.28
74.95
76.21
234,098
+1.79(+2.41%)
Jan 18, 2024
73.51
74.61
72.84
74.42
173,947
+0.79(+1.07%)
Jan 17, 2024
72.39
75.11
71.42
73.63
237,805
-0.67(-0.90%)
Jan 16, 2024
75.12
75.50
73.88
74.30
316,626
-2.24(-2.93%)
Jan 12, 2024
77.29
78.00
74.76
76.54
200,754
+1.51(+2.01%)
Jan 11, 2024
76.57
76.57
74.54
75.03
256,000
-0.90(-1.19%)
Jan 10, 2024
76.01
76.24
75.12
75.93
114,685
-0.62(-0.81%)
Jan 09, 2024
78.54
78.54
75.70
76.55
262,828
-2.40(-3.04%)
Jan 08, 2024
77.71
79.41
76.41
78.95
333,963
-2.49(-3.06%)
Jan 05, 2024
79.14
81.68
78.39
81.44
275,549
+2.68(+3.40%)
Jan 04, 2024
82.24
84.92
78.60
78.76
496,121
-2.96(-3.62%)
Jan 03, 2024
80.28
84.86
79.64
81.72
485,585
+0.86(+1.06%)
Jan 02, 2024
82.46
84.00
80.51
80.86
172,240
-0.77(-0.94%)
Dec 29, 2023
82.78
83.11
81.14
81.63
144,243
-0.87(-1.05%)
Dec 28, 2023
84.93
85.33
82.20
82.50
168,765
-2.72(-3.19%)
Dec 27, 2023
85.65
86.56
84.94
85.22
106,210
-1.05(-1.22%)
Dec 26, 2023
85.92
87.38
84.50
86.27
146,375
+2.24(+2.67%)
Dec 22, 2023
86.07
87.45
84.01
84.03
199,673
-1.35(-1.58%)
Dec 21, 2023
85.00
85.62
84.09
85.38
131,095
+0.76(+0.90%)
Dec 20, 2023
87.79
88.86
84.21
84.62
212,300
-2.87(-3.28%)
Dec 19, 2023
86.35
88.07
86.35
87.49
236,989
+2.23(+2.62%)
Dec 18, 2023
87.74
88.94
85.06
85.26
221,614
-0.05(-0.06%)
Dec 15, 2023
89.14
89.28
83.79
85.31
595,060
-3.25(-3.67%)
Dec 14, 2023
82.11
88.66
82.01
88.56
561,886
+8.52(+10.64%)
Dec 13, 2023
76.81
80.27
75.68
80.04
289,343
+3.12(+4.06%)
Dec 12, 2023
77.08
78.44
75.64
76.92
302,490
-1.93(-2.45%)
Dec 11, 2023
79.93
81.79
77.79
78.85
206,499
-0.70(-0.88%)
Dec 08, 2023
80.66
82.27
79.15
79.55
302,856
-0.31(-0.39%)
Dec 07, 2023
80.00
81.42
78.97
79.86
286,773
+0.66(+0.83%)
Dec 06, 2023
82.71
84.58
79.08
79.20
343,880
-4.24(-5.08%)
Dec 05, 2023
87.86
87.86
83.10
83.44
252,582
-4.02(-4.60%)
Dec 04, 2023
86.16
88.34
85.50
87.46
253,385
+0.15(+0.17%)
Dec 01, 2023
86.35
90.53
85.13
87.31
547,381
+0.49(+0.56%)
Nov 30, 2023
89.81
93.10
86.61
86.82
319,605
-1.46(-1.65%)
Nov 29, 2023
90.42
90.92
87.93
88.28
214,845
-1.19(-1.33%)
Nov 28, 2023
90.00
90.07
87.50
89.47
375,341
-0.28(-0.31%)
Nov 27, 2023
92.00
93.27
89.68
89.75
309,585
-3.45(-3.70%)
Nov 24, 2023
92.62
95.37
92.56
93.20
70,798
+0.64(+0.69%)
Nov 22, 2023
90.78
93.97
89.41
92.56
332,686
-0.55(-0.59%)
Nov 21, 2023
94.00
94.02
92.00
93.11
286,192
-1.84(-1.94%)
Nov 20, 2023
95.29
96.67
93.88
94.95
160,798
+1.55(+1.66%)
Nov 17, 2023
90.96
94.17
89.96
93.40
261,347
+4.10(+4.59%)
Nov 16, 2023
92.65
93.63
88.58
89.30
282,817
-5.14(-5.44%)
Nov 15, 2023
95.32
97.90
94.28
94.44
326,504
-1.22(-1.28%)
Nov 14, 2023
93.59
96.18
93.34
95.66
267,848
+3.50(+3.80%)
Nov 13, 2023
89.31
92.23
87.16
92.16
204,434
+2.83(+3.17%)
Nov 10, 2023
89.40
90.03
88.27
89.33
296,003
+1.02(+1.16%)
Nov 09, 2023
90.49
91.89
88.20
88.31
381,949
-0.43(-0.48%)
Nov 08, 2023
90.33
93.40
88.17
88.74
327,334
-2.25(-2.47%)
Nov 07, 2023
94.47
95.40
90.35
90.99
340,076
-5.78(-5.97%)
Nov 06, 2023
101.65
101.65
96.39
96.77
247,111
-4.06(-4.03%)
Nov 03, 2023
100.37
102.73
100.00
100.83
219,650
+1.88(+1.90%)
Nov 02, 2023
96.82
99.20
94.81
98.95
374,483
+3.51(+3.68%)
Nov 01, 2023
98.14
99.29
93.59
95.44
282,409
-2.20(-2.25%)
Oct 31, 2023
100.00
101.16
96.02
97.64
180,121
-1.67(-1.68%)
Oct 30, 2023
103.42
105.49
97.64
99.31
453,329
-3.52(-3.42%)
Oct 27, 2023
106.00
107.09
101.79
102.83
346,672
-3.63(-3.41%)
Oct 26, 2023
108.71
109.29
98.55
106.46
689,153
-7.05(-6.21%)
Oct 25, 2023
114.64
115.23
111.56
113.51
180,696
-1.15(-1.00%)
Oct 24, 2023
116.30
116.30
113.31
114.66
198,311
-0.86(-0.74%)
Oct 23, 2023
117.51
118.00
114.18
115.52
215,126
-3.32(-2.79%)
Oct 20, 2023
123.23
123.94
116.83
118.84
261,049
-4.74(-3.84%)
Oct 19, 2023
123.37
125.86
121.56
123.58
263,675
-1.66(-1.33%)
Oct 18, 2023
127.29
127.56
123.11
125.24
225,208
-0.74(-0.59%)
Oct 17, 2023
122.61
127.31
121.00
125.98
207,212
+7.22(+6.08%)
Oct 16, 2023
119.39
120.25
117.09
118.76
185,860
+0.41(+0.35%)
Oct 13, 2023
119.00
119.89
116.29
118.35
209,342
+2.87(+2.49%)
Oct 12, 2023
118.14
118.97
113.48
115.48
114,897
-1.10(-0.94%)
Oct 11, 2023
113.25
116.89
112.30
116.58
156,838
+2.31(+2.02%)
Oct 10, 2023
112.59
115.34
112.59
114.27
143,970
+1.39(+1.23%)
Oct 09, 2023
109.97
113.97
109.97
112.88
219,648
+5.83(+5.45%)
Oct 06, 2023
104.40
109.24
101.73
107.05
282,882
+2.19(+2.09%)
Oct 05, 2023
107.72
111.02
104.72
104.86
269,631
-4.31(-3.95%)
Oct 04, 2023
113.63
113.63
107.70
109.17
308,823
-7.45(-6.39%)
Oct 03, 2023
115.70
116.68
113.21
116.62
157,111
+0.23(+0.20%)
Oct 02, 2023
123.29
123.29
115.05
116.39
221,727
-6.75(-5.48%)
Sep 29, 2023
127.49
127.94
122.48
123.14
182,656
-4.29(-3.37%)
Sep 28, 2023
128.08
129.85
124.75
127.43
167,530
-1.23(-0.96%)
Sep 27, 2023
123.84
129.70
123.25
128.66
157,700
+7.51(+6.20%)
Sep 26, 2023
123.28
126.68
120.20
121.15
170,073
-3.82(-3.06%)
Sep 25, 2023
121.64
125.92
124.47
124.97
151,512
+2.05(+1.67%)
Sep 22, 2023
125.51
126.96
122.17
122.92
257,671
-0.58(-0.47%)
Sep 21, 2023
129.08
129.08
123.41
123.50
197,020
-5.84(-4.52%)
Sep 20, 2023
133.24
136.36
129.00
129.34
232,403
-4.65(-3.47%)
Sep 19, 2023
139.97
141.47
133.35
133.99
193,935
-4.39(-3.17%)
Sep 18, 2023
137.10
138.76
134.28
138.38
410,888
+1.98(+1.45%)
Sep 15, 2023
134.09
137.47
132.95
136.40
520,573
+0.50(+0.37%)
Sep 14, 2023
133.88
136.89
132.64
135.90
228,665
+5.13(+3.92%)
Sep 13, 2023
131.87
132.27
129.01
130.77
225,559
-0.03(-0.02%)
Sep 12, 2023
125.40
131.97
125.27
130.80
168,505
+6.44(+5.18%)
Sep 11, 2023
124.99
127.56
123.30
124.36
205,998
+0.13(+0.10%)
Sep 08, 2023
120.86
126.61
120.86
124.23
156,669
+3.15(+2.60%)
Sep 07, 2023
120.53
122.13
118.80
121.08
157,650
-0.71(-0.58%)
Sep 06, 2023
121.58
123.00
118.50
121.79
205,209
-0.30(-0.25%)
Sep 05, 2023
120.86
128.29
120.86
122.09
349,609
+0.95(+0.78%)
Sep 01, 2023
113.03
122.32
113.03
121.14
260,943
+10.45(+9.44%)
Aug 31, 2023
112.50
112.79
109.78
110.69
136,162
-1.27(-1.13%)
Aug 30, 2023
112.64
114.02
111.31
111.96
104,429
-0.21(-0.19%)
Aug 29, 2023
110.60
112.81
109.00
112.17
90,432
+1.47(+1.33%)
Aug 28, 2023
109.44
112.50
109.21
110.70
122,872
+2.24(+2.07%)
Aug 25, 2023
109.46
110.12
106.91
108.46
121,857
+0.39(+0.36%)
Aug 24, 2023
106.56
111.06
106.47
108.07
232,048
-0.65(-0.60%)
Aug 23, 2023
107.89
109.81
103.82
108.72
158,952
-0.54(-0.49%)
Aug 22, 2023
110.28
111.11
108.28
109.26
142,596
-0.86(-0.78%)
Aug 21, 2023
109.42
110.92
108.05
110.12
128,709
+0.70(+0.64%)
Aug 18, 2023
105.84
110.28
105.77
109.42
407,846
+1.98(+1.84%)
Aug 17, 2023
109.89
111.30
107.42
107.44
115,284
-0.32(-0.30%)
Aug 16, 2023
108.64
112.13
107.70
107.76
135,708
-0.72(-0.66%)
Aug 15, 2023
111.21
111.84
108.01
108.48
156,062
-4.12(-3.66%)
Aug 14, 2023
113.66
113.66
110.93
112.60
152,781
-1.78(-1.56%)
Aug 11, 2023
113.87
116.91
113.87
114.38
119,996
-0.08(-0.07%)
Aug 10, 2023
116.84
118.65
112.72
114.46
177,025
-2.41(-2.06%)
Aug 09, 2023
118.00
121.84
116.54
116.87
185,378
-0.18(-0.15%)
Aug 08, 2023
113.69
117.05
111.55
117.05
198,223
+0.49(+0.42%)
Aug 07, 2023
118.59
119.40
115.07
116.56
145,958
-1.56(-1.32%)
Aug 04, 2023
120.28
121.10
117.39
118.12
112,762
-1.63(-1.36%)
Aug 03, 2023
118.50
121.45
117.52
119.75
114,533
+1.64(+1.39%)
Aug 02, 2023
118.04
119.23
115.47
118.11
177,976
-1.86(-1.55%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.