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

Nabors Industries (NY: NBR )

61.95 +0.98 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2016 0.1316 0.1528 0.1316 0.1491 1,942,157,952 +0.03(+22.25%)
Nov 29, 2016 0.1220 0.1231 0.1189 0.1220 804,708,864 -0.00(-2.44%)
Nov 28, 2016 0.1335 0.1341 0.1250 0.1250 846,516,288 -0.01(-5.53%)
Nov 25, 2016 0.1332 0.1334 0.1304 0.1323 406,939,296 -0.00(-1.72%)
Nov 23, 2016 0.1346 0.1346 0.1346 0 +0.00(+2.68%)
Nov 22, 2016 0.1321 0.1331 0.1292 0.1311 597,261,056 -0.00(-0.42%)
Nov 21, 2016 0.1296 0.1338 0.1296 0.1317 664,376,832 +0.01(+4.41%)
Nov 18, 2016 0.1272 0.1281 0.1257 0.1261 414,407,840 +0.00(+0.07%)
Nov 17, 2016 0.1276 0.1289 0.1252 0.1260 444,233,344 +0.00(+0.22%)
Nov 16, 2016 0.1248 0.1262 0.1224 0.1258 538,848,512 +0.00(+0.37%)
Nov 15, 2016 0.1210 0.1263 0.1210 0.1253 933,024,000 +0.01(+5.79%)
Nov 14, 2016 0.1166 0.1194 0.1161 0.1184 552,393,280 +0.00(+1.67%)
Nov 11, 2016 0.1156 0.1171 0.1123 0.1165 804,292,224 -0.00(-0.63%)
Nov 10, 2016 0.1147 0.1183 0.1137 0.1172 706,994,688 +0.00(+1.20%)
Nov 09, 2016 0.1115 0.1172 0.1106 0.1158 699,699,072 +0.00(+3.47%)
Nov 08, 2016 0.1090 0.1125 0.1077 0.1120 574,420,608 +0.00(+1.94%)
Nov 07, 2016 0.1097 0.1119 0.1094 0.1098 787,245,888 +0.00(+2.24%)
Nov 04, 2016 0.1054 0.1092 0.1020 0.1074 1,226,208,512 +0.00(+1.31%)
Nov 03, 2016 0.1047 0.1078 0.1043 0.1060 658,530,368 +0.00(+1.06%)
Nov 02, 2016 0.1058 0.1077 0.1046 0.1049 696,620,800 -0.00(-4.06%)
Nov 01, 2016 0.1121 0.1133 0.1065 0.1094 922,287,808 -0.00(-0.76%)
Oct 31, 2016 0.1120 0.1131 0.1090 0.1102 1,049,443,648 -0.00(-0.42%)
Oct 28, 2016 0.1120 0.1136 0.1104 0.1107 1,172,033,280 -0.00(-0.75%)
Oct 27, 2016 0.1152 0.1163 0.1096 0.1115 764,658,560 -0.00(-1.87%)
Oct 26, 2016 0.1154 0.1197 0.1125 0.1136 960,561,280 -0.00(-3.92%)
Oct 25, 2016 0.1200 0.1225 0.1182 0.1183 684,899,008 -0.00(-2.07%)
Oct 24, 2016 0.1218 0.1218 0.1177 0.1208 529,790,848 -0.00(-0.08%)
Oct 21, 2016 0.1206 0.1213 0.1182 0.1208 679,307,840 -0.00(-0.53%)
Oct 20, 2016 0.1204 0.1233 0.1193 0.1215 668,160,576 -0.00(-1.06%)
Oct 19, 2016 0.1242 0.1261 0.1216 0.1228 721,642,112 +0.00(+0.91%)
Oct 18, 2016 0.1203 0.1218 0.1187 0.1217 781,807,808 +0.00(+3.63%)
Oct 17, 2016 0.1196 0.1202 0.1174 0.1174 406,406,496 -0.00(-1.48%)
Oct 14, 2016 0.1226 0.1233 0.1188 0.1192 506,077,792 -0.00(-1.83%)
Oct 13, 2016 0.1184 0.1222 0.1174 0.1214 733,707,328 +0.00(+1.79%)
Oct 12, 2016 0.1192 0.1213 0.1182 0.1193 558,859,840 -0.00(-1.15%)
Oct 11, 2016 0.1190 0.1209 0.1173 0.1207 563,703,232 +0.00(+0.77%)
Oct 10, 2016 0.1190 0.1214 0.1190 0.1197 764,531,392 +0.00(+2.62%)
Oct 07, 2016 0.1178 0.1191 0.1163 0.1167 664,797,952 -0.00(-0.86%)
Oct 06, 2016 0.1169 0.1194 0.1151 0.1177 749,944,832 +0.00(+1.68%)
Oct 05, 2016 0.1134 0.1180 0.1134 0.1158 849,632,512 +0.01(+4.69%)
Oct 04, 2016 0.1142 0.1154 0.1098 0.1106 886,596,480 -0.00(-2.93%)
Oct 03, 2016 0.1135 0.1151 0.1106 0.1139 662,232,768 +0.00(+1.15%)
Sep 30, 2016 0.1107 0.1142 0.1090 0.1126 759,486,720 +0.00(+3.05%)
Sep 29, 2016 0.1054 0.1112 0.1049 0.1093 1,461,875,200 +0.00(+4.80%)
Sep 28, 2016 0.0955 0.1044 0.0948 0.1043 1,308,075,904 +0.01(+10.72%)
Sep 27, 2016 0.0929 0.0945 0.0913 0.0942 976,638,656 -0.00(-1.26%)
Sep 26, 2016 0.0933 0.0972 0.0925 0.0954 803,523,200 +0.00(+3.00%)
Sep 23, 2016 0.0958 0.0978 0.0924 0.0926 692,464,512 -0.00(-4.21%)
Sep 22, 2016 0.0951 0.0972 0.0951 0.0967 616,777,600 +0.00(+3.98%)
Sep 21, 2016 0.0914 0.0936 0.0906 0.0930 786,700,672 +0.00(+3.72%)
Sep 20, 2016 0.0891 0.0913 0.0872 0.0896 792,281,088 +0.00(+0.31%)
Sep 19, 2016 0.0898 0.0914 0.0894 0.0894 610,843,968 +0.00(+0.42%)
Sep 16, 2016 0.0866 0.0906 0.0864 0.0890 1,105,256,832 +0.00(+0.31%)
Sep 15, 2016 0.0866 0.0906 0.0856 0.0887 1,039,079,808 +0.00(+3.68%)
Sep 14, 2016 0.0854 0.0893 0.0842 0.0856 856,139,456 -0.00(-0.75%)
Sep 13, 2016 0.0927 0.0931 0.0849 0.0862 1,056,221,824 -0.01(-8.81%)
Sep 12, 2016 0.0935 0.0960 0.0917 0.0945 823,187,392 -0.00(-0.39%)
Sep 09, 2016 0.0990 0.0994 0.0949 0.0949 754,857,856 +0.02(+29.42%)
Sep 08, 2016 0.0717 0.0740 0.0705 0.0733 863,581,696 +0.00(+3.21%)
Sep 07, 2016 0.0706 0.0718 0.0699 0.0711 957,248,256 +0.00(+0.57%)
Sep 06, 2016 0.0685 0.0707 0.0680 0.0707 742,939,840 +0.00(+3.75%)
Sep 02, 2016 0.0675 0.0681 0.0681 0.0681 750,821,376 +0.00(+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.