Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nabors Industries (NY: NBR )

67.57 -1.01 (-1.47%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.2291 0.2308 0.2239 0.2262 270,854,752 -0.00(-1.01%)
Jan 30, 2018 0.2343 0.2357 0.2317 0.2285 339,987,968 -0.01(-4.58%)
Jan 29, 2018 0.2409 0.2448 0.2368 0.2394 246,952,912 -0.00(-1.78%)
Jan 26, 2018 0.2406 0.2452 0.2368 0.2438 239,023,776 +0.01(+2.18%)
Jan 25, 2018 0.2394 0.2426 0.2343 0.2386 311,790,976 +0.00(+1.10%)
Jan 24, 2018 0.2345 0.2386 0.2279 0.2360 306,499,616 +0.00(+0.74%)
Jan 23, 2018 0.2340 0.2360 0.2292 0.2343 267,625,760 +0.00(+0.37%)
Jan 22, 2018 0.2345 0.2366 0.2314 0.2334 300,557,664 -0.00(-0.37%)
Jan 19, 2018 0.2279 0.2353 0.2259 0.2343 274,761,216 +0.00(+1.63%)
Jan 18, 2018 0.2380 0.2397 0.2293 0.2305 384,137,728 -0.01(-3.15%)
Jan 17, 2018 0.2343 0.2420 0.2244 0.2380 390,245,248 +0.00(+0.24%)
Jan 16, 2018 0.2366 0.2485 0.2331 0.2374 591,491,584 +0.00(+0.49%)
Jan 12, 2018 0.2363 0.2363 0.2363 0 +0.00(+2.12%)
Jan 11, 2018 0.2210 0.2377 0.2192 0.2314 838,590,976 +0.01(+5.94%)
Jan 10, 2018 0.2194 0.2184 667,325,504 +0.00(+2.30%)
Jan 09, 2018 0.2158 0.2213 0.2089 0.2135 369,791,872 -0.00(-0.94%)
Jan 08, 2018 0.2066 0.2164 0.2042 0.2155 593,225,280 +0.01(+4.04%)
Jan 05, 2018 0.2100 0.2115 0.2029 0.2071 422,593,408 -0.00(-1.91%)
Jan 04, 2018 0.2048 0.2138 0.2017 0.2112 447,751,328 +0.01(+3.83%)
Jan 03, 2018 0.1996 0.2083 0.1975 0.2034 412,502,688 +0.01(+2.62%)
Jan 02, 2018 0.1985 0.1996 0.1942 0.1982 320,885,728 +0.00(+0.59%)
Dec 29, 2017 0.1970 0.1970 0.1970 0 +0.00(+1.34%)
Dec 28, 2017 0.1913 0.1959 0.1913 0.1944 198,804,512 +0.00(+1.81%)
Dec 27, 2017 0.1916 0.1921 0.1875 0.1910 169,699,040 -0.00(-0.15%)
Dec 26, 2017 0.1878 0.1930 0.1861 0.1913 176,284,880 +0.01(+2.79%)
Dec 22, 2017 0.1884 0.1904 0.1852 0.1861 200,362,176 -0.00(-1.38%)
Dec 21, 2017 0.1794 0.1921 0.1757 0.1887 508,560,864 +0.01(+5.14%)
Dec 20, 2017 0.1760 0.1832 0.1748 0.1794 499,896,128 +0.00(+2.81%)
Dec 19, 2017 0.1659 0.1751 0.1634 0.1745 628,345,728 +0.01(+5.77%)
Dec 18, 2017 0.1587 0.1670 0.1552 0.1650 483,916,480 +0.01(+4.38%)
Dec 15, 2017 0.1618 0.1627 0.1561 0.1581 636,118,272 -0.00(-1.79%)
Dec 14, 2017 0.1650 0.1682 0.1598 0.1610 686,377,600 -0.01(-3.96%)
Dec 13, 2017 0.1745 0.1754 0.1650 0.1676 461,348,160 -0.01(-3.33%)
Dec 12, 2017 0.1757 0.1807 0.1721 0.1734 395,507,968 +0.08(+95.13%)
Dec 11, 2017 0.0889 0.0905 0.0880 0.0889 784,437,504 +0.00(+0.66%)
Dec 08, 2017 0.0908 0.0921 0.0882 0.0883 503,735,776 -0.00(-0.66%)
Dec 07, 2017 0.0872 0.0893 0.0867 0.0889 401,559,104 +0.00(+2.18%)
Dec 06, 2017 0.0897 0.0900 0.0855 0.0870 588,078,464 -0.00(-4.34%)
Dec 05, 2017 0.0931 0.0941 0.0899 0.0909 484,214,624 -0.00(-2.96%)
Dec 04, 2017 0.0927 0.0969 0.0927 0.0937 763,681,088 +0.00(+0.79%)
Dec 01, 2017 0.0894 0.0943 0.0893 0.0929 820,055,168 +0.00(+5.30%)
Nov 30, 2017 0.0848 0.0905 0.0848 0.0883 908,461,568 +0.00(+5.96%)
Nov 29, 2017 0.0815 0.0837 0.0805 0.0833 661,574,912 +0.00(+1.79%)
Nov 28, 2017 0.0817 0.0823 0.0802 0.0818 716,361,088 +0.00(+0.18%)
Nov 27, 2017 0.0830 0.0839 0.0814 0.0817 540,007,424 -0.00(-2.61%)
Nov 24, 2017 0.0865 0.0865 0.0836 0.0839 265,950,912 -0.00(-1.54%)
Nov 22, 2017 0.0853 0.0872 0.0848 0.0852 367,045,280 +0.00(+1.39%)
Nov 21, 2017 0.0862 0.0883 0.0825 0.0840 572,986,944 -0.00(-1.88%)
Nov 20, 2017 0.0840 0.0865 0.0834 0.0856 553,893,184 +0.00(+1.21%)
Nov 17, 2017 0.0845 0.0862 0.0830 0.0846 424,304,544 +0.00(+1.94%)
Nov 16, 2017 0.0840 0.0862 0.0827 0.0830 612,670,976 -0.00(-1.73%)
Nov 15, 2017 0.0818 0.0852 0.0808 0.0845 689,865,920 +0.00(+1.23%)
Nov 14, 2017 0.0883 0.0886 0.0829 0.0834 715,660,032 -0.01(-6.70%)
Nov 13, 2017 0.0924 0.0926 0.0883 0.0894 865,081,600 -0.00(-4.37%)
Nov 10, 2017 0.0925 0.0947 0.0908 0.0935 692,398,144 +0.00(+1.11%)
Nov 09, 2017 0.0912 0.0946 0.0911 0.0925 490,706,528 +0.00(+0.96%)
Nov 08, 2017 0.0919 0.0940 0.0900 0.0916 755,710,400 +0.00(+1.29%)
Nov 07, 2017 0.0913 0.0918 0.0883 0.0905 776,215,488 -0.00(-0.64%)
Nov 06, 2017 0.0865 0.0919 0.0855 0.0910 1,161,246,592 +0.00(+5.59%)
Nov 03, 2017 0.0824 0.0870 0.0814 0.0862 712,639,872 +0.00(+4.98%)
Nov 02, 2017 0.0846 0.0851 0.0811 0.0821 638,710,272 -0.00(-2.60%)
Nov 01, 2017 0.0836 0.0874 0.0818 0.0843 831,442,624 +0.00(+2.49%)
Oct 31, 2017 0.0810 0.0824 0.0804 0.0823 953,095,936 +0.00(+1.44%)
Oct 30, 2017 0.0811 0.0839 0.0804 0.0811 998,821,888 +0.00(+0.00%)
Oct 27, 2017 0.0871 0.0879 0.0777 0.0811 2,740,513,536 -0.01(-9.61%)
Oct 26, 2017 0.0937 0.0948 0.0877 0.0897 1,236,156,672 -0.00(-4.21%)
Oct 25, 2017 0.0916 0.0956 0.0826 0.0937 3,481,532,416 -0.00(-0.31%)
Oct 24, 2017 0.0946 0.0966 0.0921 0.0940 1,065,973,632 +0.00(+0.00%)
Oct 23, 2017 0.0985 0.0988 0.0938 0.0940 662,092,416 -0.00(-4.03%)
Oct 20, 2017 0.1003 0.1004 0.0966 0.0979 436,455,456 -0.00(-2.33%)
Oct 19, 2017 0.1016 0.1038 0.0983 0.1003 754,510,016 -0.00(-2.97%)
Oct 18, 2017 0.1076 0.1083 0.1029 0.1033 470,322,592 -0.00(-3.42%)
Oct 17, 2017 0.1057 0.1070 0.1045 0.1070 398,319,616 +0.00(+0.55%)
Oct 16, 2017 0.1090 0.1099 0.1060 0.1064 357,025,056 -0.00(-0.95%)
Oct 13, 2017 0.1080 0.1108 0.1071 0.1074 414,162,816 +0.00(+1.38%)
Oct 12, 2017 0.1067 0.1075 0.1032 0.1060 627,115,968 -0.00(-2.03%)
Oct 11, 2017 0.1100 0.1108 0.1068 0.1081 588,422,656 -0.00(-1.47%)
Oct 10, 2017 0.1143 0.1157 0.1098 0.1098 478,729,760 -0.00(-2.21%)
Oct 09, 2017 0.1105 0.1130 0.1103 0.1122 355,117,632 +0.00(+1.72%)
Oct 06, 2017 0.1124 0.1149 0.1098 0.1103 616,209,216 -0.01(-5.51%)
Oct 05, 2017 0.1140 0.1172 0.1140 0.1168 430,828,256 +0.00(+2.30%)
Oct 04, 2017 0.1143 0.1156 0.1128 0.1141 352,444,032 +0.00(+0.13%)
Oct 03, 2017 0.1150 0.1162 0.1127 0.1140 454,654,240 -0.00(-1.64%)
Oct 02, 2017 0.1153 0.1175 0.1134 0.1159 861,610,304 -0.00(-1.73%)
Sep 29, 2017 0.1191 0.1199 0.1162 0.1179 691,090,112 -0.00(-0.74%)
Sep 28, 2017 0.1209 0.1223 0.1160 0.1188 759,363,456 -0.00(-0.97%)
Sep 27, 2017 0.1174 0.1200 580,368,448 -0.00(-1.79%)
Sep 26, 2017 0.1200 0.1222 0.1184 0.1222 458,386,272 +0.00(+0.84%)
Sep 25, 2017 0.1174 0.1234 0.1171 0.1211 913,670,976 +0.01(+5.47%)
Sep 22, 2017 0.1127 0.1157 0.1125 0.1149 371,900,128 +0.00(+1.03%)
Sep 21, 2017 0.1152 0.1153 0.1122 0.1137 428,304,256 -0.00(-1.77%)
Sep 20, 2017 0.1103 0.1168 0.1096 0.1157 667,689,216 +0.01(+5.88%)
Sep 19, 2017 0.1121 0.1122 0.1083 0.1093 563,010,432 -0.00(-2.09%)
Sep 18, 2017 0.1086 0.1118 0.1086 0.1117 513,494,400 +0.00(+2.69%)
Sep 15, 2017 0.1076 0.1091 0.1059 0.1087 564,587,072 +0.00(+0.27%)
Sep 14, 2017 0.1077 0.1124 0.1071 0.1084 724,294,528 +0.00(+2.63%)
Sep 13, 2017 0.1027 0.1065 0.1014 0.1057 647,872,320 +0.01(+5.55%)
Sep 12, 2017 0.0984 0.1027 0.0970 0.1001 572,838,528 +0.00(+2.54%)
Sep 11, 2017 0.0948 0.0984 0.0941 0.0976 742,930,432 +0.00(+2.45%)
Sep 08, 2017 0.1005 0.1013 0.0941 0.0953 594,213,312 -0.01(-6.05%)
Sep 07, 2017 0.1032 0.1036 0.0997 0.1014 399,086,272 -0.00(-1.84%)
Sep 06, 2017 0.1023 0.1046 0.1019 0.1033 500,971,520 +0.00(+2.46%)
Sep 05, 2017 0.0991 0.1030 0.0981 0.1008 580,757,248 +0.00(+4.39%)
Sep 01, 2017 0.0956 0.0976 0.0940 0.0966 384,510,304 +0.00(+0.92%)
Aug 31, 2017 0.0959 0.0965 0.0943 0.0957 532,370,080 +0.00(+1.24%)
Aug 30, 2017 0.0962 0.0965 0.0937 0.0946 804,540,736 -0.00(-2.27%)
Aug 29, 2017 0.0962 0.0982 0.0954 0.0967 315,404,352 -0.00(-0.75%)
Aug 28, 2017 0.1005 0.1013 0.0953 0.0975 475,638,912 -0.00(-2.49%)
Aug 25, 2017 0.0972 0.1010 0.0970 0.1000 473,502,944 +0.00(+3.32%)
Aug 24, 2017 0.0967 0.0981 0.0956 0.0967 294,455,936 -0.00(-1.05%)
Aug 23, 2017 0.0963 0.0989 0.0951 0.0978 362,538,176 +0.00(+0.60%)
Aug 22, 2017 0.0953 0.0976 0.0949 0.0972 389,479,488 +0.00(+2.78%)
Aug 21, 2017 0.0947 0.0973 0.0944 0.0946 456,748,256 -0.00(-1.52%)
Aug 18, 2017 0.0932 0.0997 0.0927 0.0960 616,081,280 +0.00(+3.46%)
Aug 17, 2017 0.0916 0.0943 0.0905 0.0928 572,690,432 +0.00(+1.28%)
Aug 16, 2017 0.0965 0.0975 0.0903 0.0916 623,877,568 -0.00(-5.00%)
Aug 15, 2017 0.0979 0.0985 0.0937 0.0965 698,989,568 -0.00(-0.60%)
Aug 14, 2017 0.0992 0.0997 0.0946 0.0970 966,187,904 -0.00(-2.35%)
Aug 11, 2017 0.0988 0.1008 0.0982 0.0994 387,184,736 -0.00(-0.15%)
Aug 10, 2017 0.1026 0.1042 0.0985 0.0995 669,261,696 -0.00(-2.44%)
Aug 09, 2017 0.1036 0.1038 0.1013 0.1020 525,293,056 -0.00(-0.99%)
Aug 08, 2017 0.1033 0.1057 0.1019 0.1030 543,366,592 +0.00(+0.00%)
Aug 07, 2017 0.1092 0.1106 0.1018 0.1030 824,887,744 -0.01(-6.87%)
Aug 04, 2017 0.1093 0.1119 0.1074 0.1106 511,969,568 +0.00(+1.47%)
Aug 03, 2017 0.1128 0.1160 0.1074 0.1090 991,239,488 -0.00(-2.99%)
Aug 02, 2017 0.1093 0.1140 0.1064 0.1124 530,330,656 +0.00(+2.26%)
Aug 01, 2017 0.1125 0.1127 0.1081 0.1099 513,816,640 -0.00(-2.46%)
Jul 31, 2017 0.1143 0.1147 0.1098 0.1127 450,833,408 -0.00(-2.16%)
Jul 28, 2017 0.1150 0.1208 0.1143 0.1152 520,975,904 +0.00(+0.13%)
Jul 27, 2017 0.1150 0.1162 0.1119 0.1150 417,947,104 -0.00(-0.13%)
Jul 26, 2017 0.1185 0.1188 0.1141 0.1152 374,494,944 -0.00(-1.50%)
Jul 25, 2017 0.1141 0.1182 0.1136 0.1169 534,554,688 +0.01(+5.12%)
Jul 24, 2017 0.1130 0.1138 0.1096 0.1112 337,199,680 -0.00(-1.04%)
Jul 21, 2017 0.1143 0.1160 0.1093 0.1124 520,063,680 -0.00(-2.04%)
Jul 20, 2017 0.1187 0.1201 0.1136 0.1147 563,361,088 -0.00(-2.12%)
Jul 19, 2017 0.1100 0.1203 0.1100 0.1172 758,049,216 +0.01(+6.51%)
Jul 18, 2017 0.1118 0.1124 0.1089 0.1100 348,511,200 -0.00(-0.13%)
Jul 17, 2017 0.1131 0.1150 0.1098 0.1102 453,881,088 -0.00(-3.08%)
Jul 14, 2017 0.1143 0.1153 0.1121 0.1137 429,739,392 -0.00(-0.26%)
Jul 13, 2017 0.1102 0.1144 0.1096 0.1140 368,662,944 +0.00(+3.72%)
Jul 12, 2017 0.1118 0.1141 0.1073 0.1099 492,300,128 +0.00(+0.80%)
Jul 11, 2017 0.1081 0.1111 0.1061 0.1090 538,304,640 +0.00(+0.81%)
Jul 10, 2017 0.1051 0.1086 0.1045 0.1081 369,846,336 +0.00(+2.35%)
Jul 07, 2017 0.1068 0.1072 0.1013 0.1057 825,350,720 -0.00(-3.47%)
Jul 06, 2017 0.1147 0.1156 0.1093 0.1095 602,303,232 -0.00(-3.48%)
Jul 05, 2017 0.1235 0.1240 0.1127 0.1134 789,397,184 -0.01(-9.98%)
Jul 03, 2017 0.1200 0.1271 0.1194 0.1260 360,967,776 +0.01(+5.90%)
Jun 30, 2017 0.1200 0.1209 0.1163 0.1190 508,277,696 +0.00(+0.00%)
Jun 29, 2017 0.1194 0.1235 0.1187 0.1190 477,993,440 +0.00(+0.12%)
Jun 28, 2017 0.1174 0.1211 0.1174 0.1188 699,483,264 +0.00(+1.24%)
Jun 27, 2017 0.1156 0.1186 0.1141 0.1174 685,805,568 +0.00(+1.26%)
Jun 26, 2017 0.1156 0.1190 0.1137 0.1159 498,163,264 +0.00(+0.76%)
Jun 23, 2017 0.1119 0.1152 0.1114 0.1150 699,691,712 +0.00(+3.01%)
Jun 22, 2017 0.1089 0.1122 0.1082 0.1117 507,524,384 +0.00(+2.96%)
Jun 21, 2017 0.1153 0.1153 0.1046 0.1084 1,024,492,672 -0.01(-6.78%)
Jun 20, 2017 0.1181 0.1190 0.1146 0.1163 740,009,216 -0.00(-3.63%)
Jun 19, 2017 0.1198 0.1231 0.1186 0.1207 374,349,056 +0.00(+1.23%)
Jun 16, 2017 0.1193 0.1200 0.1163 0.1193 650,949,184 +0.00(+0.12%)
Jun 15, 2017 0.1216 0.1254 0.1184 0.1191 690,215,488 -0.01(-4.34%)
Jun 14, 2017 0.1302 0.1306 0.1221 0.1245 617,596,288 -0.01(-5.23%)
Jun 13, 2017 0.1261 0.1324 0.1251 0.1314 556,475,968 +0.01(+4.29%)
Jun 12, 2017 0.1232 0.1274 0.1228 0.1260 837,779,008 +0.00(+3.36%)
Jun 09, 2017 0.1172 0.1257 0.1155 0.1219 722,741,888 +0.00(+4.12%)
Jun 08, 2017 0.1200 0.1217 0.1162 0.1171 637,630,656 -0.00(-0.99%)
Jun 07, 2017 0.1268 0.1288 0.1162 0.1182 819,852,736 -0.01(-8.48%)
Jun 06, 2017 0.1283 0.1301 0.1235 0.1292 431,502,144 +0.00(+0.34%)
Jun 05, 2017 0.1276 0.1296 0.1255 0.1288 349,517,056 +0.00(+0.23%)
Jun 02, 2017 0.1286 0.1302 0.1254 0.1285 555,241,984 -0.00(-0.57%)
Jun 01, 2017 0.1285 0.1323 0.1268 0.1292 676,923,200 +0.00(+0.45%)
May 31, 2017 0.1198 0.1298 0.1171 0.1286 1,346,877,568 +0.01(+5.64%)
May 30, 2017 0.1273 0.1295 0.1195 0.1217 1,008,782,400 -0.01(-4.80%)
May 26, 2017 0.1304 0.1314 0.1260 0.1279 1,314,654,080 -0.00(-2.02%)
May 25, 2017 0.1444 0.1469 0.1299 0.1305 1,389,725,312 -0.01(-9.52%)
May 24, 2017 0.1475 0.1505 0.1425 0.1442 831,487,616 -0.00(-2.08%)
May 23, 2017 0.1488 0.1505 0.1470 0.1473 565,032,448 -0.00(-2.33%)
May 22, 2017 0.1558 0.1571 0.1495 0.1508 650,819,264 -0.00(-1.90%)
May 19, 2017 0.1456 0.1543 0.1447 0.1537 697,360,256 +0.01(+7.02%)
May 18, 2017 0.1394 0.1445 0.1356 0.1437 513,604,640 +0.00(+1.76%)
May 17, 2017 0.1477 0.1467 0.1406 0.1412 589,509,696 -0.01(-4.45%)
May 16, 2017 0.1482 0.1501 0.1450 0.1477 424,802,432 +0.00(+0.70%)
May 15, 2017 0.1463 0.1502 0.1445 0.1467 715,835,584 +0.01(+4.58%)
May 12, 2017 0.1442 0.1447 0.1391 0.1403 496,206,848 -0.00(-2.74%)
May 11, 2017 0.1532 0.1532 0.1433 0.1442 679,064,640 -0.00(-3.23%)
May 10, 2017 0.1470 0.1521 0.1456 0.1491 822,710,016 +0.00(+2.82%)
May 09, 2017 0.1464 0.1470 0.1416 0.1450 577,367,808 +0.00(+1.22%)
May 08, 2017 0.1476 0.1482 0.1419 0.1432 654,747,584 -0.01(-3.73%)
May 05, 2017 0.1388 0.1491 0.1380 0.1488 705,732,672 +0.01(+7.38%)
May 04, 2017 0.1434 0.1438 0.1365 0.1385 730,409,856 -0.01(-5.11%)
May 03, 2017 0.1453 0.1470 0.1410 0.1460 717,465,536 +0.00(+0.10%)
May 02, 2017 0.1482 0.1515 0.1438 0.1458 586,536,832 -0.00(-1.58%)
May 01, 2017 0.1505 0.1521 0.1482 0.1482 529,791,584 -0.00(-1.93%)
Apr 28, 2017 0.1558 0.1559 0.1504 0.1511 467,384,800 -0.00(-1.99%)
Apr 27, 2017 0.1610 0.1637 0.1467 0.1542 1,803,402,752 -0.02(-10.14%)
Apr 26, 2017 0.1703 0.1760 0.1703 0.1716 591,270,464 -0.00(-0.25%)
Apr 25, 2017 0.1723 0.1730 0.1697 0.1720 613,268,480 +0.00(+0.08%)
Apr 24, 2017 0.1742 0.1742 0.1701 0.1719 335,240,608 -0.00(-0.25%)
Apr 21, 2017 0.1717 0.1726 0.1689 0.1723 599,686,208 +0.00(+0.17%)
Apr 20, 2017 0.1755 0.1761 0.1720 0.1720 531,562,624 -0.00(-1.59%)
Apr 19, 2017 0.1838 0.1847 0.1745 0.1748 557,838,976 -0.01(-4.63%)
Apr 18, 2017 0.1846 0.1891 0.1827 0.1833 356,438,624 -0.00(-1.49%)
Apr 17, 2017 0.1875 0.1891 0.1844 0.1860 408,880,000 -0.00(-0.78%)
Apr 13, 2017 0.1977 0.1995 0.1874 0.1875 334,196,000 -0.01(-5.38%)
Apr 12, 2017 0.2058 0.2087 0.1961 0.1982 553,040,192 -0.01(-4.37%)
Apr 11, 2017 0.2037 0.2072 0.2007 0.2072 402,853,152 +0.00(+1.65%)
Apr 10, 2017 0.2024 0.2040 0.2004 0.2039 316,496,800 +0.00(+2.05%)
Apr 07, 2017 0.2015 0.2042 0.1992 0.1998 319,106,528 -0.00(-0.73%)
Apr 06, 2017 0.1988 0.2015 0.1954 0.2012 385,808,512 +0.00(+2.30%)
Apr 05, 2017 0.2031 0.2072 0.1962 0.1967 866,896,768 +0.00(+1.36%)
Apr 04, 2017 0.1866 0.1941 0.1836 0.1941 527,382,208 +0.01(+4.40%)
Apr 03, 2017 0.1923 0.1935 0.1837 0.1859 387,936,000 -0.01(-2.68%)
Mar 31, 2017 0.1900 0.1926 0.1884 0.1910 408,663,232 +0.00(+0.23%)
Mar 30, 2017 0.1910 0.1926 0.1879 0.1906 371,588,992 +0.00(+0.69%)
Mar 29, 2017 0.1822 0.1907 0.1809 0.1893 429,129,696 +0.01(+3.68%)
Mar 28, 2017 0.1761 0.1833 0.1761 0.1825 526,593,504 +0.01(+3.82%)
Mar 27, 2017 0.1779 0.1779 0.1738 0.1758 545,711,680 -0.01(-3.06%)
Mar 24, 2017 0.1850 0.1882 0.1805 0.1814 451,545,472 -0.00(-1.97%)
Mar 23, 2017 0.1855 0.1876 0.1819 0.1850 432,408,256 -0.00(-0.71%)
Mar 22, 2017 0.1884 0.1910 0.1834 0.1863 467,710,848 -0.01(-2.75%)
Mar 21, 2017 0.1977 0.1982 0.1901 0.1916 304,038,016 -0.01(-2.60%)
Mar 20, 2017 0.1945 0.1977 0.1917 0.1967 331,467,392 -0.00(-0.22%)
Mar 17, 2017 0.1985 0.1998 0.1967 0.1971 403,675,776 -0.00(-0.37%)
Mar 16, 2017 0.2018 0.2028 0.1958 0.1979 439,832,288 -0.00(-1.24%)
Mar 15, 2017 0.1913 0.2024 0.1928 0.2004 534,665,728 +0.01(+4.74%)
Mar 14, 2017 0.1919 0.1925 0.1871 0.1913 401,772,672 -0.00(-2.39%)
Mar 13, 2017 0.1947 0.1985 0.1939 0.1960 291,736,768 -0.00(-0.22%)
Mar 10, 2017 0.1941 0.1969 0.1901 0.1964 591,893,120 +0.05(+31.38%)
Mar 09, 2017 0.1504 0.1528 0.1439 0.1495 1,214,630,912 -0.00(-1.78%)
Mar 08, 2017 0.1609 0.1609 0.1504 0.1522 909,484,288 -0.01(-6.26%)
Mar 07, 2017 0.1665 0.1689 0.1624 0.1624 683,920,768 -0.00(-2.51%)
Mar 06, 2017 0.1633 0.1666 0.1609 0.1666 447,788,352 +0.00(+1.24%)
Mar 03, 2017 0.1652 0.1689 0.1637 0.1645 361,048,352 -0.00(-0.27%)
Mar 02, 2017 0.1672 0.1705 0.1649 0.1650 337,959,648 -0.01(-3.18%)
Mar 01, 2017 0.1680 0.1723 0.1679 0.1704 599,089,216 +0.00(+3.01%)
Feb 28, 2017 0.1678 0.1693 0.1648 0.1654 645,627,712 -0.00(-2.72%)
Feb 27, 2017 0.1660 0.1715 0.1646 0.1701 537,550,592 +0.00(+2.94%)
Feb 24, 2017 0.1687 0.1688 0.1639 0.1652 608,807,168 -0.01(-3.18%)
Feb 23, 2017 0.1781 0.1785 0.1696 0.1706 668,771,712 -0.00(-2.20%)
Feb 22, 2017 0.1721 0.1758 0.1720 0.1745 533,318,464 +0.00(+0.06%)
Feb 21, 2017 0.1757 0.1778 0.1740 0.1744 361,972,288 +0.00(+0.78%)
Feb 17, 2017 0.1730 0.1730 0.1730 0 -0.00(-0.52%)
Feb 16, 2017 0.1757 0.1771 0.1714 0.1739 484,054,048 -0.00(-1.03%)
Feb 15, 2017 0.1800 0.1807 0.1744 0.1757 488,442,368 -0.01(-2.99%)
Feb 14, 2017 0.1802 0.1815 0.1780 0.1811 482,025,408 +0.00(+0.38%)
Feb 13, 2017 0.1763 0.1811 0.1763 0.1805 577,288,704 +0.00(+1.46%)
Feb 10, 2017 0.1789 0.1820 0.1776 0.1779 680,593,472 +0.00(+1.29%)
Feb 09, 2017 0.1752 0.1792 0.1748 0.1756 555,163,072 +0.00(+0.26%)
Feb 08, 2017 0.1729 0.1783 0.1721 0.1752 715,529,088 +0.00(+0.32%)
Feb 07, 2017 0.1773 0.1792 0.1739 0.1746 547,737,984 -0.00(-2.34%)
Feb 06, 2017 0.1850 0.1850 0.1783 0.1788 357,695,136 -0.00(-2.41%)
Feb 03, 2017 0.1798 0.1844 0.1798 0.1832 473,279,904 +0.00(+2.01%)
Feb 02, 2017 0.1867 0.1875 0.1777 0.1796 566,804,928 -0.00(-2.34%)
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.