Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	1271	1293	1260	1288	192,522	+15.02(+1.18%)
Oct 30, 2006	1294	1299	1265	1273	186,884	-21.28(-1.64%)
Oct 27, 2006	1314	1320	1284	1294	228,282	-32.95(-2.48%)
Oct 26, 2006	1314	1339	1313	1327	224,547	+24.61(+1.89%)
Oct 25, 2006	1254	1324	1233	1303	388,933	-5.00(-0.38%)
Oct 24, 2006	1270	1308	1263	1308	184,587	+30.03(+2.35%)
Oct 23, 2006	1273	1293	1255	1278	116,664	-0.42(-0.03%)
Oct 20, 2006	1290	1290	1265	1278	166,332	-7.51(-0.58%)
Oct 19, 2006	1254	1292	1239	1286	182,986	+40.47(+3.25%)
Oct 18, 2006	1264	1277	1228	1245	138,814	-19.19(-1.52%)
Oct 17, 2006	1299	1299	1249	1264	128,350	-32.54(-2.51%)
Oct 16, 2006	1277	1299	1273	1297	139,675	+20.44(+1.60%)
Oct 13, 2006	1284	1307	1274	1276	174,629	-0.42(-0.03%)
Oct 12, 2006	1239	1281	1232	1277	182,593	+43.39(+3.52%)
Oct 11, 2006	1251	1271	1223	1234	193,804	-24.61(-1.96%)
Oct 10, 2006	1171	1272	1164	1258	523,041	+86.76(+7.41%)
Oct 09, 2006	1206	1208	1169	1171	113,734	-18.77(-1.58%)
Oct 06, 2006	1192	1195	1164	1190	112,859	-2.08(-0.17%)
Oct 05, 2006	1191	1202	1170	1192	172,493	+22.52(+1.93%)
Oct 04, 2006	1158	1178	1137	1170	204,141	+14.60(+1.26%)
Oct 03, 2006	1189	1190	1151	1155	211,877	-42.55(-3.55%)
Oct 02, 2006	1241	1241	1197	1198	137,529	-43.38(-3.50%)
Sep 29, 2006	1227	1247	1222	1241	105,902	+14.60(+1.19%)
Sep 28, 2006	1241	1249	1226	1226	152,809	-8.34(-0.68%)
Sep 27, 2006	1252	1266	1226	1235	175,365	-7.93(-0.64%)
Sep 26, 2006	1210	1247	1204	1243	123,491	+33.37(+2.76%)
Sep 25, 2006	1193	1218	1183	1209	190,312	+2.92(+0.24%)
Sep 22, 2006	1251	1257	1203	1206	178,778	-38.37(-3.08%)
Sep 21, 2006	1241	1272	1241	1245	138,239	+7.50(+0.61%)
Sep 20, 2006	1268	1289	1234	1237	122,213	-44.21(-3.45%)
Sep 19, 2006	1312	1313	1261	1281	119,931	-16.27(-1.25%)
Sep 18, 2006	1259	1310	1253	1298	155,254	+43.80(+3.49%)
Sep 15, 2006	1251	1266	1245	1254	251,264	+10.43(+0.84%)
Sep 14, 2006	1295	1305	1243	1244	243,756	-32.12(-2.52%)
Sep 13, 2006	1254	1297	1254	1276	137,093	+25.03(+2.00%)
Sep 12, 2006	1256	1280	1234	1251	186,852	-12.10(-0.96%)
Sep 11, 2006	1319	1319	1259	1263	220,951	-55.90(-4.24%)
Sep 08, 2006	1341	1355	1314	1319	103,174	-24.19(-1.80%)
Sep 07, 2006	1342	1358	1324	1343	121,753	-5.43(-0.40%)
Sep 06, 2006	1372	1390	1345	1348	148,015	-36.29(-2.62%)
Sep 05, 2006	1386	1397	1374	1385	124,304	-17.10(-1.22%)
Sep 01, 2006	1387	1402	1378	1402	81,331	+30.03(+2.19%)
Aug 31, 2006	1369	1395	1364	1372	101,206	-2.92(-0.21%)
Aug 30, 2006	1389	1397	1357	1374	113,116	-23.36(-1.67%)
Aug 29, 2006	1385	1405	1377	1398	77,131	+8.76(+0.63%)
Aug 28, 2006	1398	1412	1388	1389	77,958	-38.37(-2.69%)
Aug 25, 2006	1418	1441	1418	1427	122,206	+27.94(+2.00%)
Aug 24, 2006	1373	1402	1364	1400	82,798	+23.36(+1.70%)
Aug 23, 2006	1399	1403	1372	1376	92,593	-18.77(-1.35%)
Aug 22, 2006	1434	1434	1395	1395	89,083	-27.53(-1.94%)
Aug 21, 2006	1422	1432	1412	1422	64,308	+11.26(+0.80%)
Aug 18, 2006	1388	1415	1370	1411	81,808	+32.54(+2.36%)
Aug 17, 2006	1381	1397	1367	1379	153,222	-26.70(-1.90%)
Aug 16, 2006	1392	1420	1380	1405	130,628	+21.28(+1.54%)
Aug 15, 2006	1377	1386	1357	1384	90,404	+17.94(+1.31%)
Aug 14, 2006	1406	1410	1364	1366	115,549	-45.89(-3.25%)
Aug 11, 2006	1413	1427	1400	1412	82,064	-10.01(-0.70%)
Aug 10, 2006	1397	1422	1392	1422	121,969	+16.68(+1.19%)
Aug 09, 2006	1422	1439	1405	1405	115,968	-6.67(-0.47%)
Aug 08, 2006	1402	1435	1402	1412	103,764	-6.26(-0.44%)
Aug 07, 2006	1429	1437	1398	1418	96,980	+9.60(+0.68%)
Aug 04, 2006	1428	1443	1391	1409	161,662	-19.19(-1.34%)
Aug 03, 2006	1429	1450	1419	1428	162,386	-40.47(-2.76%)
Aug 02, 2006	1495	1503	1449	1468	158,186	-8.76(-0.59%)
Aug 01, 2006	1474	1489	1451	1477	198,973	+3.76(+0.26%)
Jul 31, 2006	1450	1481	1432	1473	174,418	+55.06(+3.88%)
Jul 28, 2006	1402	1425	1386	1418	142,650	+16.69(+1.19%)
Jul 27, 2006	1448	1448	1397	1402	249,720	-20.44(-1.44%)
Jul 26, 2006	1373	1427	1364	1422	301,675	+75.92(+5.64%)
Jul 25, 2006	1331	1356	1309	1346	305,571	+67.58(+5.29%)
Jul 24, 2006	1228	1285	1228	1279	167,989	+52.56(+4.29%)
Jul 21, 2006	1256	1264	1222	1226	187,286	-25.87(-2.07%)
Jul 20, 2006	1300	1310	1251	1252	215,116	-47.97(-3.69%)
Jul 19, 2006	1262	1311	1256	1300	142,343	+32.12(+2.53%)
Jul 18, 2006	1299	1311	1249	1268	188,610	-5.84(-0.46%)
Jul 17, 2006	1314	1316	1265	1274	157,021	-56.73(-4.26%)
Jul 14, 2006	1356	1356	1300	1330	167,694	-2.50(-0.19%)
Jul 13, 2006	1356	1371	1329	1333	159,776	-42.55(-3.09%)
Jul 12, 2006	1381	1397	1363	1375	87,120	-3.76(-0.27%)
Jul 11, 2006	1356	1382	1345	1379	92,818	+11.27(+0.82%)
Jul 10, 2006	1357	1383	1355	1368	87,890	+11.26(+0.83%)
Jul 07, 2006	1410	1412	1353	1357	113,245	-37.96(-2.72%)
Jul 06, 2006	1414	1418	1386	1395	72,667	-19.61(-1.39%)
Jul 05, 2006	1425	1425	1380	1414	80,547	-12.51(-0.88%)
Jul 03, 2006	1418	1427	1407	1427	33,057	+17.10(+1.21%)
Jun 30, 2006	1400	1413	1379	1410	72,542	+10.01(+0.72%)
Jun 29, 2006	1376	1402	1365	1400	102,505	+38.80(+2.85%)
Jun 28, 2006	1360	1377	1340	1361	101,230	+12.93(+0.96%)
Jun 27, 2006	1372	1383	1341	1348	105,027	-12.10(-0.89%)
Jun 26, 2006	1355	1361	1337	1360	81,510	+9.60(+0.71%)
Jun 23, 2006	1349	1365	1342	1350	82,441	+19.19(+1.44%)
Jun 22, 2006	1352	1352	1314	1331	93,010	+4.58(+0.35%)
Jun 21, 2006	1306	1354	1302	1327	152,610	+33.79(+2.61%)
Jun 20, 2006	1342	1343	1288	1293	178,299	-21.69(-1.65%)
Jun 19, 2006	1353	1353	1312	1314	135,949	-38.38(-2.84%)
Jun 16, 2006	1349	1362	1317	1353	128,827	+1.26(+0.09%)
Jun 15, 2006	1306	1356	1306	1352	199,790	+60.48(+4.68%)
Jun 14, 2006	1276	1303	1273	1291	195,969	+37.96(+3.03%)
Jun 13, 2006	1283	1314	1241	1253	289,330	-44.22(-3.41%)
Jun 12, 2006	1366	1375	1297	1297	189,614	-71.33(-5.21%)
Jun 09, 2006	1379	1393	1352	1369	160,519	-3.75(-0.27%)
Jun 08, 2006	1356	1380	1324	1372	361,760	+6.26(+0.46%)
Jun 07, 2006	1433	1437	1356	1366	259,026	-74.67(-5.18%)
Jun 06, 2006	1454	1459	1420	1441	183,151	-13.35(-0.92%)
Jun 05, 2006	1523	1523	1448	1454	165,033	-48.39(-3.22%)
Jun 02, 2006	1502	1508	1482	1503	207,586	+9.18(+0.61%)
Jun 01, 2006	1498	1506	1468	1493	97,466	-4.59(-0.31%)
May 31, 2006	1478	1499	1450	1498	147,085	+32.95(+2.25%)
May 30, 2006	1511	1511	1461	1465	99,507	-26.28(-1.76%)
May 26, 2006	1502	1508	1479	1491	178,520	-10.01(-0.67%)
May 25, 2006	1477	1503	1439	1501	163,343	+49.22(+3.39%)
May 24, 2006	1470	1495	1433	1452	218,556	-20.02(-1.36%)
May 23, 2006	1508	1523	1471	1472	187,679	-13.35(-0.90%)
May 22, 2006	1470	1494	1441	1485	180,596	+2.50(+0.17%)
May 19, 2006	1422	1488	1419	1483	352,809	+37.13(+2.57%)
May 18, 2006	1481	1514	1442	1446	765,999	-24.61(-1.67%)
May 17, 2006	1493	1518	1448	1470	145,241	-22.11(-1.48%)
May 16, 2006	1502	1531	1482	1493	111,227	-5.84(-0.39%)
May 15, 2006	1502	1527	1459	1498	145,812	-43.38(-2.81%)
May 12, 2006	1614	1621	1538	1542	159,699	-78.84(-4.86%)
May 11, 2006	1692	1698	1612	1621	125,430	-48.81(-2.92%)
May 10, 2006	1634	1669	1620	1669	128,952	+46.72(+2.88%)
May 09, 2006	1613	1639	1606	1623	128,261	+12.10(+0.75%)
May 08, 2006	1637	1638	1586	1611	150,172	-30.04(-1.83%)
May 05, 2006	1635	1647	1617	1641	100,123	+30.46(+1.89%)
May 04, 2006	1594	1623	1577	1610	109,551	+4.17(+0.26%)
May 03, 2006	1649	1649	1588	1606	120,794	-42.97(-2.61%)
May 02, 2006	1613	1655	1613	1649	150,774	+50.06(+3.13%)
May 01, 2006	1561	1611	1557	1599	94,873	+41.71(+2.68%)
Apr 28, 2006	1540	1581	1540	1557	90,598	+30.04(+1.97%)
Apr 27, 2006	1551	1558	1488	1527	140,574	-32.12(-2.06%)
Apr 26, 2006	1579	1618	1556	1559	122,614	-3.76(-0.24%)
Apr 25, 2006	1601	1614	1556	1563	127,792	-21.27(-1.34%)
Apr 24, 2006	1596	1598	1564	1584	78,921	-26.28(-1.63%)
Apr 21, 2006	1575	1620	1564	1611	120,533	+37.12(+2.36%)
Apr 20, 2006	1616	1616	1543	1573	152,207	-34.20(-2.13%)
Apr 19, 2006	1596	1620	1581	1608	144,004	+12.10(+0.76%)
Apr 18, 2006	1591	1613	1579	1596	175,914	+811.24(+103.43%)
Apr 17, 2006	766.51	784.34	761.81	784.34	171,743	+26.18(+3.45%)
Apr 13, 2006	748.36	760.14	734.18	758.16	125,452	+9.80(+1.31%)
Apr 12, 2006	752.95	755.97	740.64	748.36	133,689	-0.83(-0.11%)
Apr 11, 2006	758.68	762.54	738.35	749.20	169,849	-4.28(-0.57%)
Apr 10, 2006	753.47	759.52	744.09	753.47	178,138	+7.82(+1.05%)
Apr 07, 2006	762.34	762.34	741.48	745.65	136,048	-18.25(-2.39%)
Apr 06, 2006	770.68	771.93	751.38	763.90	133,526	+2.82(+0.37%)
Apr 05, 2006	756.60	761.50	742.52	761.08	186,836	+10.22(+1.36%)
Apr 04, 2006	740.85	752.43	730.42	750.86	164,915	+11.68(+1.58%)
Apr 03, 2006	761.29	764.94	737.31	739.18	158,021	-7.30(-0.98%)
Mar 31, 2006	763.90	766.40	742.62	746.48	198,040	-22.94(-2.98%)
Mar 30, 2006	743.25	769.74	743.25	769.43	305,916	+32.12(+4.36%)
Mar 29, 2006	739.18	739.18	722.81	737.31	174,696	+9.07(+1.25%)
Mar 28, 2006	718.01	728.75	716.97	728.23	180,406	+15.96(+2.24%)
Mar 27, 2006	706.54	716.55	698.93	712.28	132,289	+7.09(+1.01%)
Mar 24, 2006	694.24	712.80	693.51	705.19	169,077	+11.06(+1.59%)
Mar 23, 2006	681.72	696.11	678.91	694.13	150,359	+20.54(+3.05%)
Mar 22, 2006	665.35	686.10	665.35	673.59	129,992	+3.34(+0.50%)
Mar 21, 2006	664.31	680.89	662.22	670.25	184,319	+4.48(+0.67%)
Mar 20, 2006	687.25	695.70	664.10	665.77	205,218	-21.48(-3.13%)
Mar 17, 2006	703.52	706.33	684.85	687.25	152,440	-15.85(-2.25%)
Mar 16, 2006	697.68	708.63	687.25	703.10	203,420	+5.42(+0.78%)
Mar 15, 2006	705.08	708.00	692.25	697.68	181,729	-7.30(-1.04%)
Mar 14, 2006	684.22	707.38	679.74	704.98	231,956	+21.90(+3.21%)
Mar 13, 2006	669.10	684.75	667.96	683.08	157,973	+16.69(+2.50%)
Mar 10, 2006	666.39	680.89	662.74	666.39	160,370	-3.44(-0.51%)
Mar 09, 2006	671.61	678.49	654.09	669.83	199,445	+3.44(+0.52%)
Mar 08, 2006	660.97	686.47	659.09	666.39	241,996	-3.65(-0.54%)
Mar 07, 2006	682.35	682.35	660.34	670.04	185,584	-15.33(-2.24%)
Mar 06, 2006	709.15	709.15	685.37	685.37	167,389	-25.76(-3.62%)
Mar 03, 2006	700.91	714.68	698.72	711.13	200,812	+10.32(+1.47%)
Mar 02, 2006	702.68	716.45	686.52	700.81	232,791	+3.55(+0.51%)
Mar 01, 2006	691.11	697.89	680.68	697.26	202,643	+9.49(+1.38%)
Feb 28, 2006	687.46	694.97	674.21	687.77	210,554	+0.31(+0.05%)
Feb 27, 2006	703.93	703.93	685.79	687.46	173,286	-17.94(-2.54%)
Feb 24, 2006	723.33	726.46	704.66	705.39	164,278	-7.72(-1.08%)
Feb 23, 2006	714.57	726.57	701.01	713.11	217,693	-1.46(-0.20%)
Feb 22, 2006	719.58	719.68	704.04	714.57	197,892	-7.09(-0.98%)
Feb 21, 2006	719.06	726.77	711.23	721.66	238,242	+13.97(+1.97%)
Feb 17, 2006	731.57	736.99	706.65	707.69	273,966	-13.45(-1.87%)
Feb 16, 2006	722.71	726.67	712.49	721.14	285,444	+5.74(+0.80%)
Feb 15, 2006	733.76	742.10	707.48	715.41	286,872	-16.69(-2.28%)
Feb 14, 2006	740.43	743.46	725.84	732.09	262,258	-24.51(-3.24%)
Feb 13, 2006	762.34	773.49	748.78	756.60	159,052	-5.74(-0.75%)
Feb 10, 2006	766.72	771.20	745.65	762.34	262,665	-3.86(-0.50%)
Feb 09, 2006	806.97	807.39	764.00	766.19	269,507	-27.95(-3.52%)
Feb 08, 2006	792.58	805.09	769.63	794.14	315,184	+10.85(+1.38%)
Feb 07, 2006	818.65	821.47	766.61	783.30	514,073	-63.51(-7.50%)
Feb 06, 2006	822.92	847.85	818.96	846.81	185,627	+33.79(+4.16%)
Feb 03, 2006	813.43	828.56	806.24	813.02	135,583	+0.00(+0.00%)
Feb 02, 2006	816.88	832.10	798.84	813.02	169,868	-3.86(-0.47%)
Feb 01, 2006	847.43	859.95	813.12	816.88	169,480	-30.45(-3.59%)
Jan 31, 2006	862.45	862.45	845.03	847.33	103,853	-11.06(-1.29%)
Jan 30, 2006	839.51	858.38	838.88	858.38	143,124	+26.38(+3.17%)
Jan 27, 2006	830.64	841.49	813.54	832.00	142,726	+15.85(+1.94%)
Jan 26, 2006	813.75	825.43	788.41	816.15	183,245	+3.75(+0.46%)
Jan 25, 2006	841.49	847.33	808.22	812.39	198,314	-29.10(-3.46%)
Jan 24, 2006	842.64	857.97	837.94	841.49	133,334	-8.03(-0.95%)
Jan 23, 2006	835.54	852.54	820.74	849.52	176,973	+13.97(+1.67%)
Jan 20, 2006	850.98	861.20	824.28	835.54	205,654	-0.52(-0.06%)
Jan 19, 2006	803.01	841.68	803.01	836.07	138,498	+19.92(+2.44%)
Jan 18, 2006	828.35	828.35	805.09	816.15	103,618	-12.20(-1.47%)
Jan 17, 2006	824.18	833.04	818.54	828.35	138,944	+15.64(+1.92%)
Jan 13, 2006	803.01	818.65	802.39	812.71	123,625	+3.23(+0.40%)
Jan 12, 2006	836.59	836.90	807.91	809.47	191,616	-17.00(-2.06%)
Jan 11, 2006	831.16	832.42	812.71	826.47	169,978	+0.31(+0.04%)
Jan 10, 2006	818.13	826.16	814.16	826.16	162,206	+13.76(+1.69%)
Jan 09, 2006	820.74	821.78	801.99	812.39	105,631	-7.82(-0.95%)
Jan 06, 2006	818.86	823.86	810.85	820.21	161,554	+14.60(+1.81%)
Jan 05, 2006	827.41	827.83	801.86	805.61	202,619	-22.42(-2.71%)
Jan 04, 2006	816.04	832.52	805.61	828.04	115,988	+9.91(+1.21%)
Jan 03, 2006	805.61	821.78	794.87	818.13	155,700	+28.16(+3.56%)
Dec 30, 2005	780.06	800.40	771.83	789.97	66,082	+4.17(+0.53%)
Dec 29, 2005	795.29	802.49	784.76	785.80	61,810	-12.10(-1.52%)
Dec 28, 2005	792.58	800.92	783.19	797.90	77,560	+12.10(+1.54%)
Dec 27, 2005	799.36	800.61	777.04	785.80	117,469	-25.97(-3.20%)
Dec 23, 2005	809.26	812.29	799.88	811.77	69,543	-6.47(-0.79%)
Dec 22, 2005	821.05	824.80	809.78	818.23	80,297	+5.11(+0.63%)
Dec 21, 2005	818.65	826.58	807.28	813.12	93,262	-5.53(-0.68%)
Dec 20, 2005	800.71	819.38	800.09	818.65	106,082	+17.94(+2.24%)
Dec 19, 2005	805.09	811.87	791.64	800.71	125,629	+9.07(+1.15%)
Dec 16, 2005	813.12	820.32	788.51	791.64	130,831	-21.38(-2.63%)
Dec 15, 2005	822.51	827.30	805.30	813.02	132,447	-9.49(-1.15%)
Dec 14, 2005	807.28	823.86	801.55	822.51	167,557	+15.23(+1.89%)
Dec 13, 2005	828.04	832.94	806.66	807.28	236,713	-0.83(-0.10%)
Dec 12, 2005	800.61	812.81	796.44	808.12	150,930	+12.51(+1.57%)
Dec 09, 2005	792.47	800.40	786.32	795.60	186,730	+3.23(+0.41%)
Dec 08, 2005	763.38	796.75	761.61	792.37	170,223	+33.89(+4.47%)
Dec 07, 2005	750.86	761.50	744.92	758.48	118,744	+11.78(+1.58%)
Dec 06, 2005	752.43	758.79	745.75	746.69	99,821	-0.10(-0.01%)
Dec 05, 2005	747.84	757.64	739.81	746.80	77,018	-1.04(-0.14%)
Dec 02, 2005	756.08	760.98	740.64	747.84	78,351	-4.59(-0.61%)
Dec 01, 2005	736.78	752.43	732.09	752.43	85,519	+22.32(+3.06%)
Nov 30, 2005	720.93	736.99	711.23	730.11	84,728	+16.16(+2.26%)
Nov 29, 2005	712.90	726.67	707.69	713.95	94,959	+1.15(+0.16%)
Nov 28, 2005	743.88	743.98	711.23	712.80	108,043	-34.62(-4.63%)
Nov 25, 2005	752.53	752.53	741.37	747.42	21,277	+0.83(+0.11%)
Nov 23, 2005	734.18	755.56	725.00	746.59	81,640	+5.63(+0.76%)
Nov 22, 2005	743.56	748.05	737.72	740.96	119,301	+2.61(+0.35%)
Nov 21, 2005	722.39	739.39	718.33	738.35	67,362	+22.32(+3.12%)
Nov 18, 2005	717.91	719.58	704.77	716.03	92,902	-1.77(-0.25%)
Nov 17, 2005	724.79	724.79	708.94	717.80	139,754	+13.45(+1.91%)
Nov 16, 2005	694.55	706.02	684.43	704.35	107,070	+19.29(+2.82%)
Nov 15, 2005	681.10	696.95	675.26	685.06	134,561	+3.44(+0.50%)
Nov 14, 2005	683.08	689.96	670.67	681.62	89,076	+7.20(+1.07%)
Nov 11, 2005	675.78	682.24	665.02	674.42	123,419	-1.25(-0.19%)
Nov 10, 2005	710.71	710.73	672.02	675.67	152,052	-36.08(-5.07%)
Nov 09, 2005	718.74	734.28	703.73	711.76	112,967	-5.21(-0.73%)
Nov 08, 2005	707.06	722.71	700.91	716.97	88,395	+7.51(+1.06%)
Nov 07, 2005	716.97	716.97	699.35	709.46	100,779	-10.12(-1.41%)
Nov 04, 2005	740.43	740.43	712.80	719.58	89,920	-20.54(-2.78%)
Nov 03, 2005	748.78	751.28	728.34	740.12	108,628	-5.63(-0.76%)
Nov 02, 2005	724.79	747.21	724.06	745.75	129,297	+17.62(+2.42%)

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.

Financial News

Nabors Industries (NY: NBR )

Historical Prices

Popular Pages