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

Nabors Industries (NY: NBR )

67.32 -1.26 (-1.84%)
Official Closing Price Updated: 7:00 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 (%)
Mar 29, 2019 -14.88 -14.95 -14.25 -14.42 4,292,920,635 +0.00(+0.00%)
Mar 28, 2019 -14.00 -14.63 -13.89 -14.54 4,293,073,569 +0.00(+0.00%)
Mar 27, 2019 -14.38 -14.63 -14.04 -14.21 4,293,281,295 +0.00(+0.00%)
Mar 26, 2019 -15.00 -15.13 -14.25 -14.38 4,293,275,136 +0.00(+0.00%)
Mar 25, 2019 -14.59 -14.75 -14.17 -14.50 4,293,611,011 +0.00(+0.00%)
Mar 22, 2019 -15.21 -15.57 -14.30 -14.63 4,291,988,354 +0.00(+0.00%)
Mar 21, 2019 -14.96 -15.51 -14.84 -15.51 4,292,543,911 +0.00(+0.00%)
Mar 20, 2019 -14.67 -15.21 -14.42 -14.92 4,292,851,562 +0.00(+0.00%)
Mar 19, 2019 -14.96 -15.26 -14.54 -14.75 4,293,224,350 +0.00(+0.00%)
Mar 18, 2019 -13.79 -14.96 -13.79 -14.84 4,292,320,315 +0.00(+0.00%)
Mar 15, 2019 -14.29 -14.59 -13.62 -13.75 4,292,643,263 +0.00(+0.00%)
Mar 14, 2019 -14.12 -14.75 -14.08 -14.50 4,293,396,808 +0.00(+0.00%)
Mar 13, 2019 -14.67 -14.96 -14.29 -14.63 4,292,837,053 +0.00(+0.00%)
Mar 12, 2019 -13.91 -14.59 -13.87 -14.54 4,292,421,551 +0.00(+0.00%)
Mar 11, 2019 -13.45 -13.94 -13.45 -13.75 4,293,331,388 +0.00(+0.00%)
Mar 08, 2019 -13.41 -13.83 -12.99 -13.41 4,293,014,429 +0.00(+0.00%)
Mar 07, 2019 -14.29 -14.33 -13.66 -13.96 4,292,701,636 +0.00(+0.00%)
Mar 06, 2019 -14.75 -14.88 -13.75 -14.25 4,291,976,236 +0.00(+0.00%)
Mar 05, 2019 -14.79 -15.05 -14.46 -15.00 4,292,664,339 +0.00(+0.00%)
Mar 04, 2019 -13.75 -14.79 -13.75 -14.75 4,290,771,663 +0.00(+0.00%)
Mar 01, 2019 -13.62 -13.96 -13.37 -13.66 4,292,290,016 +0.00(+0.00%)
Feb 28, 2019 -13.79 -13.79 -12.78 -13.58 4,291,981,987 +0.00(+0.00%)
Feb 27, 2019 -12.45 -14.00 -11.82 -13.79 4,289,459,167 +0.00(+0.00%)
Feb 26, 2019 -12.99 -13.12 -12.62 -12.87 4,292,124,164 +0.00(+0.00%)
Feb 25, 2019 -12.78 -13.37 -12.70 -13.03 4,292,128,241 +0.00(+0.00%)
Feb 22, 2019 -13.37 -13.58 -12.70 -12.99 4,292,201,400 +0.00(+0.00%)
Feb 21, 2019 -13.83 -13.96 -13.12 -13.16 4,291,674,943 +0.00(+0.00%)
Feb 20, 2019 -13.45 -14.00 -13.45 -13.91 4,291,743,522 +0.00(+0.00%)
Feb 19, 2019 -13.37 -13.62 -13.20 -13.50 4,293,121,305 +0.00(+0.00%)
Feb 15, 2019 -13.16 -13.41 -12.78 -13.41 4,291,709,741 +0.00(+0.00%)
Feb 14, 2019 -12.70 -13.12 -12.53 -13.08 4,293,404,718 +0.00(+0.00%)
Feb 13, 2019 -12.24 -12.99 -12.24 -12.78 4,293,161,646 +0.00(+0.00%)
Feb 12, 2019 -11.99 -12.41 -11.86 -12.20 4,292,856,236 +0.00(+0.00%)
Feb 11, 2019 -11.48 -11.99 -11.27 -11.61 4,291,928,807 +0.00(+0.00%)
Feb 08, 2019 -12.28 -12.45 -11.40 -11.57 4,292,086,395 +0.00(+0.00%)
Feb 07, 2019 -13.24 -13.50 -12.03 -12.32 4,291,114,846 +0.00(+0.00%)
Feb 06, 2019 -13.29 -13.50 -13.08 -13.45 4,293,475,361 +0.00(+0.00%)
Feb 05, 2019 -13.58 -13.62 -13.12 -13.50 4,292,832,295 +0.00(+0.00%)
Feb 04, 2019 -12.95 -13.66 -12.87 -13.58 4,292,582,817 +0.00(+0.00%)
Feb 01, 2019 -12.45 -13.58 -12.36 -13.12 4,292,268,566 +0.00(+0.00%)
Jan 31, 2019 -12.87 -13.16 -12.15 -12.41 4,290,427,363 +0.00(+0.00%)
Jan 30, 2019 -12.53 -13.03 -12.11 -12.91 4,291,430,425 +0.00(+0.00%)
Jan 29, 2019 -11.99 -12.57 -11.99 -12.36 4,292,020,421 +0.00(+0.00%)
Jan 28, 2019 -11.94 -12.03 -11.44 -11.94 4,292,209,022 +0.00(+0.00%)
Jan 25, 2019 -12.24 -12.45 -11.74 -12.15 4,291,929,802 +0.00(+0.00%)
Jan 24, 2019 -11.32 -12.24 -11.23 -11.94 4,292,131,178 +0.00(+0.00%)
Jan 23, 2019 -12.03 -12.07 -11.27 -11.40 4,292,628,043 +0.00(+0.00%)
Jan 22, 2019 -12.41 -12.62 -11.61 -11.69 4,291,379,002 +0.00(+0.00%)
Jan 18, 2019 -12.28 -12.91 -11.97 -12.82 4,289,863,456 +0.00(+0.00%)
Jan 17, 2019 -11.36 -12.15 -11.19 -12.07 4,290,366,148 +0.00(+0.00%)
Jan 16, 2019 -12.28 -12.45 -11.53 -11.61 4,291,953,788 +0.00(+0.00%)
Jan 15, 2019 -12.11 -12.45 -11.90 -12.28 4,291,554,969 +0.00(+0.00%)
Jan 14, 2019 -11.57 -12.41 -11.53 -11.82 4,291,162,658 +0.00(+0.00%)
Jan 11, 2019 -12.32 -12.41 -11.61 -11.82 4,291,900,764 +0.00(+0.00%)
Jan 10, 2019 -12.24 -12.49 -11.57 -12.45 4,290,462,577 +0.00(+0.00%)
Jan 09, 2019 -11.23 -12.66 -11.06 -12.41 4,287,537,955 +0.00(+0.00%)
Jan 08, 2019 -11.65 -11.65 -10.65 -11.02 4,290,005,104 +0.00(+0.00%)
Jan 07, 2019 -10.27 -11.27 -9.933 -11.15 4,288,472,245 +0.00(+0.00%)
Jan 04, 2019 -10.23 -10.48 -9.765 -10.02 4,289,880,849 +0.00(+0.00%)
Jan 03, 2019 -9.262 -9.891 -8.759 -9.807 4,290,104,283 +0.00(+0.00%)
Jan 02, 2019 -8.173 -9.220 -7.963 -9.179 4,289,904,637 +0.00(+0.00%)
Dec 31, 2018 -8.508 -8.592 -7.921 -8.382 4,291,585,001 +0.00(+0.00%)
Dec 28, 2018 -8.173 -8.592 -8.047 -8.424 4,291,592,159 +0.00(+0.00%)
Dec 27, 2018 -8.215 -8.382 -7.754 -8.047 4,291,547,020 +0.00(+0.00%)
Dec 26, 2018 -8.131 -8.759 -7.586 -8.634 4,291,651,341 +0.00(+0.00%)
Dec 24, 2018 -8.257 -8.424 -7.795 -7.921 4,292,447,348 +0.00(+0.00%)
Dec 21, 2018 -8.801 -9.011 -8.215 -8.340 4,288,828,338 +0.00(+0.00%)
Dec 20, 2018 -9.011 -9.681 -8.592 -8.759 4,290,995,851 +0.00(+0.00%)
Dec 19, 2018 -9.807 -10.10 -9.137 -9.179 4,291,948,738 +0.00(+0.00%)
Dec 18, 2018 -10.10 -10.10 -9.556 -9.765 4,291,250,587 +0.00(+0.00%)
Dec 17, 2018 -10.69 -10.73 -10.10 -10.10 4,290,815,338 +0.00(+0.00%)
Dec 14, 2018 -10.94 -10.94 -10.29 -10.65 4,290,972,110 +0.00(+0.00%)
Dec 13, 2018 -11.69 -11.86 -10.98 -11.19 4,291,262,536 +0.00(+0.00%)
Dec 12, 2018 -12.07 -12.57 -11.90 -11.94 4,290,767,375 +0.00(+0.00%)
Dec 11, 2018 0.4942 0.5064 0.4802 0.5029 104,178,120 +0.02(+3.97%)
Dec 10, 2018 0.5309 0.5361 0.4802 0.4837 108,978,240 -0.06(-10.65%)
Dec 07, 2018 0.5553 0.5754 0.5274 0.5414 484,858,944 +0.01(+1.31%)
Dec 06, 2018 0.5073 0.5518 0.4977 0.5344 174,128,320 +0.00(+0.33%)
Dec 04, 2018 0.5623 0.5675 0.5309 0.5326 101,145,992 -0.03(-4.98%)
Dec 03, 2018 0.5850 0.5902 0.5518 0.5606 98,925,864 -0.00(-0.62%)
Nov 30, 2018 0.6025 0.6060 0.5518 0.5641 125,997,424 -0.05(-7.98%)
Nov 29, 2018 0.6234 0.6426 0.6112 0.6129 104,792,104 -0.01(-0.85%)
Nov 28, 2018 0.6391 0.6461 0.5937 0.6182 211,158,320 -0.02(-3.01%)
Nov 27, 2018 0.6584 0.6706 0.6269 0.6374 123,452,176 -0.03(-3.95%)
Nov 26, 2018 0.6863 0.6985 0.6566 0.6636 91,239,072 -0.01(-1.81%)
Nov 23, 2018 0.6758 0.6872 0.6549 0.6758 38,559,864 -0.03(-4.44%)
Nov 21, 2018 0.7073 0.7073 0.7073 0 +0.01(+1.25%)
Nov 20, 2018 0.7474 0.7509 0.6933 0.6985 87,952,776 -0.07(-9.50%)
Nov 19, 2018 0.7596 0.7928 0.7492 0.7719 92,387,208 +0.00(+0.45%)
Nov 16, 2018 0.8138 0.8155 0.7614 0.7684 97,285,824 -0.04(-4.56%)
Nov 15, 2018 0.7719 0.8190 0.7666 0.8050 93,397,184 +0.03(+3.60%)
Nov 14, 2018 0.8470 0.8609 0.7020 0.7771 274,333,376 -0.04(-5.32%)
Nov 13, 2018 0.8522 0.8609 0.8138 0.8208 106,635,336 -0.04(-4.28%)
Nov 12, 2018 0.9273 0.9325 0.8539 0.8574 62,707,336 -0.06(-6.30%)
Nov 09, 2018 0.8941 0.9273 0.8609 0.9151 62,312,404 +0.02(+2.34%)
Nov 08, 2018 0.9378 0.9517 0.8871 0.8941 58,952,264 -0.06(-6.06%)
Nov 07, 2018 0.9884 1.016 0.9290 0.9517 68,996,736 -0.02(-1.98%)
Nov 06, 2018 0.9971 1.002 0.9587 0.9709 51,355,964 -0.02(-2.11%)
Nov 05, 2018 0.9744 1.002 0.9622 0.9919 70,085,848 +0.04(+4.41%)
Nov 02, 2018 0.9203 0.9587 0.9098 0.9500 84,221,608 +0.04(+4.21%)
Nov 01, 2018 0.8731 0.9168 0.8627 0.9116 76,209,160 +0.04(+5.03%)
Oct 31, 2018 0.8208 0.9186 0.8050 0.8679 122,765,328 +0.04(+4.63%)
Oct 30, 2018 0.8365 0.8487 0.7832 0.8295 129,213,240 -0.02(-2.66%)
Oct 29, 2018 0.9238 0.9308 0.8417 0.8522 103,264,720 -0.06(-6.51%)
Oct 26, 2018 0.8714 0.9439 0.8679 0.9116 96,284,848 +0.02(+1.95%)
Oct 25, 2018 0.8924 0.9081 0.8574 0.8941 163,830,992 +0.02(+2.40%)
Oct 24, 2018 0.9779 0.9779 0.8697 0.8731 113,455,920 -0.09(-9.26%)
Oct 23, 2018 0.9971 0.9989 0.9378 0.9622 129,083,680 -0.06(-6.29%)
Oct 22, 2018 1.041 1.050 1.016 1.027 38,589,348 -0.02(-1.51%)
Oct 19, 2018 1.062 1.084 1.041 1.043 33,057,366 -0.01(-1.00%)
Oct 18, 2018 1.070 1.084 1.044 1.053 62,346,268 -0.04(-3.52%)
Oct 17, 2018 1.107 1.116 1.076 1.091 51,926,308 -0.03(-2.80%)
Oct 16, 2018 1.095 1.125 1.086 1.123 35,115,188 +0.03(+2.55%)
Oct 15, 2018 1.081 1.112 1.059 1.095 54,059,032 +0.02(+1.95%)
Oct 12, 2018 1.069 1.077 1.039 1.074 46,368,384 +0.03(+2.84%)
Oct 11, 2018 1.057 1.086 1.025 1.044 60,831,960 -0.03(-2.76%)
Oct 10, 2018 1.149 1.154 1.072 1.074 74,929,136 -0.07(-5.96%)
Oct 09, 2018 1.125 1.161 1.109 1.142 59,875,504 +0.03(+2.35%)
Oct 08, 2018 1.083 1.118 1.077 1.116 49,627,888 +0.01(+0.95%)
Oct 05, 2018 1.112 1.125 1.086 1.105 64,277,132 -0.02(-1.40%)
Oct 04, 2018 1.116 1.153 1.109 1.121 88,889,696 -0.01(-1.08%)
Oct 03, 2018 1.126 1.137 1.083 1.133 83,454,368 +0.01(+0.46%)
Oct 02, 2018 1.118 1.146 1.116 1.128 81,325,392 +0.01(+1.25%)
Oct 01, 2018 1.083 1.130 1.069 1.114 52,587,960 +0.04(+3.57%)
Sep 28, 2018 1.039 1.088 1.036 1.076 80,616,272 +0.03(+2.67%)
Sep 27, 2018 1.048 1.063 1.022 1.048 81,538,216 +0.01(+0.84%)
Sep 26, 2018 1.060 1.072 1.034 1.039 101,243,496 -0.03(-3.09%)
Sep 25, 2018 1.093 1.105 1.070 1.072 56,481,528 -0.01(-1.29%)
Sep 24, 2018 1.114 1.125 1.072 1.086 82,093,656 -0.00(-0.32%)
Sep 21, 2018 1.105 1.121 1.081 1.090 74,692,880 -0.01(-0.79%)
Sep 20, 2018 1.119 1.133 1.097 1.098 38,215,412 +0.00(+0.32%)
Sep 19, 2018 1.069 1.110 1.065 1.095 50,324,312 +0.03(+2.96%)
Sep 18, 2018 1.039 1.067 1.037 1.063 57,301,044 +0.04(+3.93%)
Sep 17, 2018 1.069 1.071 1.012 1.023 56,991,876 -0.04(-3.46%)
Sep 14, 2018 1.034 1.063 1.022 1.060 44,275,384 +0.03(+2.53%)
Sep 13, 2018 1.060 1.073 1.030 1.034 42,926,904 -0.04(-3.43%)
Sep 12, 2018 1.081 1.085 1.054 1.070 42,488,056 +0.01(+1.32%)
Sep 11, 2018 1.006 1.069 0.9989 1.057 73,297,816 +0.05(+4.49%)
Sep 10, 2018 1.011 1.022 0.9884 1.011 74,468,672 +0.52(+105.32%)
Sep 07, 2018 0.4891 0.4933 0.4840 0.4925 106,696,936 -0.01(-1.02%)
Sep 06, 2018 0.5119 0.5145 0.4840 0.4975 184,205,648 -0.01(-2.81%)
Sep 05, 2018 0.5204 0.5204 0.5001 0.5119 101,321,632 -0.01(-1.79%)
Sep 04, 2018 0.5238 0.5280 0.5119 0.5212 72,146,432 -0.00(-0.16%)
Aug 31, 2018 0.5221 0.5221 0.5221 0 -0.01(-1.91%)
Aug 30, 2018 0.5339 0.5381 0.5255 0.5322 82,582,032 -0.00(-0.47%)
Aug 29, 2018 0.5280 0.5365 0.5280 0.5348 77,696,480 +0.01(+1.61%)
Aug 28, 2018 0.5424 0.5475 0.5255 0.5263 126,205,888 -0.01(-2.51%)
Aug 27, 2018 0.5483 0.5534 0.5390 0.5398 60,242,200 -0.01(-1.24%)
Aug 24, 2018 0.5576 0.5601 0.5398 0.5466 79,117,712 -0.00(-0.62%)
Aug 23, 2018 0.5424 0.5572 0.5377 0.5500 93,346,160 +0.00(+0.78%)
Aug 22, 2018 0.5356 0.5508 0.5314 0.5458 112,064,576 +0.02(+3.70%)
Aug 21, 2018 0.5246 0.5365 0.5238 0.5263 96,869,136 +0.01(+2.13%)
Aug 20, 2018 0.5060 0.5280 0.5022 0.5153 120,232,888 +0.01(+1.67%)
Aug 17, 2018 0.4967 0.5077 0.4891 0.5068 96,800,280 +0.02(+3.10%)
Aug 16, 2018 0.5077 0.5119 0.4874 0.4916 140,843,840 -0.01(-2.19%)
Aug 15, 2018 0.5305 0.5348 0.5001 0.5026 179,662,272 -0.04(-6.75%)
Aug 14, 2018 0.5458 0.5542 0.5373 0.5390 76,884,928 +0.00(+0.31%)
Aug 13, 2018 0.5432 0.5542 0.5365 0.5373 97,642,952 -0.01(-1.85%)
Aug 10, 2018 0.5322 0.5534 0.5246 0.5475 107,983,952 +0.02(+3.19%)
Aug 09, 2018 0.5458 0.5483 0.5288 0.5305 105,358,536 -0.02(-3.24%)
Aug 08, 2018 0.5441 0.5525 0.5381 0.5483 96,881,472 -0.00(-0.15%)
Aug 07, 2018 0.5585 0.5711 0.5466 0.5491 81,972,664 -0.00(-0.46%)
Aug 06, 2018 0.5745 0.5788 0.5496 0.5517 99,259,040 -0.02(-2.83%)
Aug 03, 2018 0.5593 0.5796 0.5593 0.5678 190,554,976 +0.01(+1.36%)
Aug 02, 2018 0.5288 0.5661 0.5271 0.5601 194,420,688 +0.02(+3.92%)
Aug 01, 2018 0.4992 0.5483 0.4992 0.5390 291,793,376 +0.03(+6.52%)
Jul 31, 2018 0.5111 0.5119 0.4941 0.5060 105,912,504 -0.01(-1.81%)
Jul 30, 2018 0.5170 0.5246 0.5128 0.5153 72,734,592 +0.01(+1.33%)
Jul 27, 2018 0.5102 0.5263 0.5077 0.5085 95,430,536 -0.00(-0.50%)
Jul 26, 2018 0.5001 0.5136 0.4903 0.5111 107,210,712 +0.01(+2.03%)
Jul 25, 2018 0.4984 0.5060 0.4891 0.5009 113,672,152 +0.01(+1.54%)
Jul 24, 2018 0.4865 0.4984 0.4798 0.4933 143,811,360 +0.01(+2.28%)
Jul 23, 2018 0.5018 0.5018 0.4798 0.4823 147,669,744 -0.02(-3.55%)
Jul 20, 2018 0.5085 0.5094 0.4874 0.5001 176,031,504 -0.01(-1.50%)
Jul 19, 2018 0.5035 0.5145 0.4992 0.5077 147,563,376 -0.00(-0.17%)
Jul 18, 2018 0.5136 0.5170 0.4958 0.5085 138,912,256 -0.01(-1.80%)
Jul 17, 2018 0.5051 0.5225 0.4908 0.5178 215,244,784 +0.01(+1.49%)
Jul 16, 2018 0.5043 0.5111 0.4857 0.5102 191,835,776 -0.00(-0.66%)
Jul 13, 2018 0.5348 0.5365 0.5136 0.5136 181,853,600 -0.02(-3.96%)
Jul 12, 2018 0.5568 0.5585 0.5314 0.5348 156,734,864 -0.01(-1.86%)
Jul 11, 2018 0.5576 0.5652 0.5352 0.5449 132,708,952 -0.02(-4.17%)
Jul 10, 2018 0.5669 0.5788 0.5568 0.5686 102,798,096 +0.01(+1.66%)
Jul 09, 2018 0.5356 0.5690 0.5356 0.5593 136,874,336 +0.03(+5.09%)
Jul 06, 2018 0.5161 0.5348 0.5068 0.5322 83,567,288 +0.01(+2.61%)
Jul 05, 2018 0.5373 0.5386 0.5161 0.5187 110,221,456 -0.01(-2.70%)
Jul 03, 2018 0.5331 0.5331 0.5331 0 +0.01(+1.45%)
Jul 02, 2018 0.5390 0.5407 0.5122 0.5255 137,545,360 -0.02(-3.12%)
Jun 29, 2018 0.5542 0.5585 0.5415 0.5424 142,948,816 +0.00(+0.16%)
Jun 28, 2018 0.5424 0.5496 0.5331 0.5415 107,927,920 -0.00(-0.62%)
Jun 27, 2018 0.5449 0.5762 0.5432 0.5449 143,423,056 +0.01(+1.90%)
Jun 26, 2018 0.5246 0.5407 0.5119 0.5348 188,248,160 +0.01(+1.94%)
Jun 25, 2018 0.5542 0.5559 0.5187 0.5246 186,504,272 -0.03(-5.05%)
Jun 22, 2018 0.5525 0.5736 0.5500 0.5525 189,567,824 +0.02(+4.65%)
Jun 21, 2018 0.5365 0.5415 0.5238 0.5280 103,031,168 -0.02(-2.95%)
Jun 20, 2018 0.5373 0.5508 0.5314 0.5441 222,984,528 +0.01(+1.90%)
Jun 19, 2018 0.5212 0.5356 0.5153 0.5339 191,911,760 +0.01(+1.12%)
Jun 18, 2018 0.5424 0.5551 0.5263 0.5280 177,901,648 -0.02(-2.95%)
Jun 15, 2018 0.5915 0.5373 0.5441 243,870,656 -0.05(-8.01%)
Jun 14, 2018 0.6118 0.6126 0.5881 0.5915 139,180,128 -0.01(-1.96%)
Jun 13, 2018 0.6033 0.6151 0.6016 0.6033 133,058,400 -0.00(-0.42%)
Jun 12, 2018 0.6143 0.6194 0.6008 0.6058 165,501,920 -0.01(-1.38%)
Jun 11, 2018 0.6058 0.6185 0.5982 0.6143 114,423,600 +0.26(+71.23%)
Jun 08, 2018 0.3736 0.3801 0.3558 0.3588 294,750,816 -0.02(-4.49%)
Jun 07, 2018 0.3622 0.3759 0.3612 0.3756 284,383,264 +0.02(+4.55%)
Jun 06, 2018 0.3583 0.3593 315,106,560 -0.00(-0.68%)
Jun 05, 2018 0.3593 0.3674 0.3538 0.3617 294,373,248 -0.00(-0.14%)
Jun 04, 2018 0.3627 0.3642 0.3555 0.3622 198,044,320 +0.00(+0.41%)
Jun 01, 2018 0.3712 0.3756 0.3588 0.3607 337,699,552 -0.01(-2.54%)
May 31, 2018 0.3741 0.3830 0.3692 0.3702 243,654,528 -0.01(-2.48%)
May 30, 2018 0.3652 0.3840 0.3647 0.3796 401,864,768 +0.02(+4.93%)
May 29, 2018 0.3538 0.3637 0.3508 0.3617 205,826,880 +0.00(+0.27%)
May 25, 2018 0.3607 0.3607 0.3607 0 -0.03(-6.67%)
May 24, 2018 0.3850 0.3925 0.3813 0.3865 210,286,560 -0.01(-1.64%)
May 23, 2018 0.3954 0.4024 0.3870 0.3930 274,693,120 -0.01(-1.61%)
May 22, 2018 0.4118 0.4167 0.3977 0.3994 256,193,616 -0.01(-2.89%)
May 21, 2018 0.4172 0.4172 0.4083 0.4113 375,074,752 -0.00(-0.12%)
May 18, 2018 0.4267 0.4306 0.4118 0.4118 274,942,816 -0.01(-3.48%)
May 17, 2018 0.4202 0.4393 0.4197 0.4267 467,960,608 +0.01(+2.62%)
May 16, 2018 0.4053 0.4197 0.4036 0.4158 492,863,840 +0.01(+3.07%)
May 15, 2018 0.4014 0.4058 0.3930 0.4034 300,639,584 +0.01(+1.37%)
May 14, 2018 0.3935 0.4034 0.3912 0.3979 447,801,504 +0.01(+1.77%)
May 11, 2018 0.3925 0.3969 0.3890 0.3910 297,467,456 -0.00(-0.38%)
May 10, 2018 0.3870 0.3954 0.3766 0.3925 1,471,383,424 -0.01(-1.37%)
May 09, 2018 0.4044 0.4182 0.3974 0.3979 179,640,592 +0.00(+0.50%)
May 08, 2018 0.3900 0.3964 0.3724 0.3959 222,692,288 +0.00(+1.14%)
May 07, 2018 0.3796 0.4058 0.3776 0.3915 213,440,624 +0.02(+4.77%)
May 04, 2018 0.3716 0.3791 0.3667 0.3736 165,211,360 +0.00(+0.27%)
May 03, 2018 0.3751 0.3769 0.3573 0.3726 171,237,248 -0.00(-0.53%)
May 02, 2018 0.3548 0.3830 0.3528 0.3746 271,221,280 +0.01(+3.70%)
May 01, 2018 0.3726 0.3771 0.3578 0.3612 307,392,640 -0.02(-4.20%)
Apr 30, 2018 0.3766 0.3840 0.3756 0.3771 111,532,752 -0.00(-0.52%)
Apr 27, 2018 0.3835 0.3875 0.3761 0.3791 136,546,112 -0.01(-2.30%)
Apr 26, 2018 0.3816 0.3949 0.3816 0.3880 126,734,640 +0.01(+2.09%)
Apr 25, 2018 0.3741 0.3840 0.3682 0.3801 147,805,168 +0.00(+0.92%)
Apr 24, 2018 0.3860 0.3905 0.3741 0.3766 104,585,088 -0.01(-1.55%)
Apr 23, 2018 0.3801 0.3855 0.3721 0.3826 135,828,928 -0.00(-0.13%)
Apr 20, 2018 0.3840 0.3873 0.3761 0.3830 123,811,136 -0.00(-1.15%)
Apr 19, 2018 0.3900 0.3972 0.3840 0.3875 168,624,560 +0.00(+0.00%)
Apr 18, 2018 0.3835 0.3964 0.3826 0.3875 179,958,848 +0.01(+3.03%)
Apr 17, 2018 0.3721 0.3811 0.3697 0.3761 145,851,728 +0.00(+1.20%)
Apr 16, 2018 0.3746 0.3761 0.3687 0.3716 109,781,808 -0.00(-1.06%)
Apr 13, 2018 0.3766 0.3865 0.3746 0.3756 181,384,736 +0.00(+0.53%)
Apr 12, 2018 0.3731 0.3778 0.3662 0.3736 125,501,160 +0.00(+0.13%)
Apr 11, 2018 0.3508 0.3791 0.3508 0.3731 244,579,664 +0.02(+6.36%)
Apr 10, 2018 0.3389 0.3568 0.3370 0.3508 169,681,792 +0.02(+5.83%)
Apr 09, 2018 0.3355 0.3389 0.3310 0.3315 110,533,648 +0.00(+0.00%)
Apr 06, 2018 0.3360 0.3422 0.3261 0.3315 119,723,592 -0.01(-2.76%)
Apr 05, 2018 0.3271 0.3446 0.3266 0.3409 178,085,536 +0.02(+5.20%)
Apr 04, 2018 0.3176 0.3261 0.3157 0.3241 179,764,400 -0.00(-1.21%)
Apr 03, 2018 0.3261 0.3298 0.3191 0.3280 146,609,184 +0.00(+1.38%)
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.