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: 4:10 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 (%)
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%)
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.