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

Nabors Industries (NY: NBR )

61.52 -4.10 (-6.24%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 26, 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 (%)
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%)
Sep 01, 2016 0.0661 0.0668 0.0651 0.0665 870,167,680 -0.00(-0.40%)
Aug 31, 2016 0.0663 0.0685 0.0662 0.0668 1,056,550,144 -0.00(-0.40%)
Aug 30, 2016 0.0679 0.0688 0.0661 0.0670 1,122,348,928 +0.00(+0.40%)
Aug 29, 2016 0.0658 0.0672 0.0653 0.0668 511,776,576 +0.00(+0.81%)
Aug 26, 2016 0.0678 0.0686 0.0660 0.0662 830,491,968 -0.00(-1.89%)
Aug 25, 2016 0.0668 0.0680 0.0660 0.0675 902,494,784 +0.00(+1.31%)
Aug 24, 2016 0.0681 0.0690 0.0666 0.0666 1,150,906,752 -0.00(-3.31%)
Aug 23, 2016 0.0666 0.0690 0.0663 0.0689 1,128,639,232 +0.00(+3.32%)
Aug 22, 2016 0.0669 0.0675 0.0654 0.0667 770,850,304 -0.00(-2.17%)
Aug 19, 2016 0.0688 0.0690 0.0667 0.0682 842,016,320 -0.00(-1.55%)
Aug 18, 2016 0.0672 0.0701 0.0672 0.0692 656,109,760 +0.00(+4.35%)
Aug 17, 2016 0.0686 0.0694 0.0658 0.0664 1,415,802,624 -0.00(-4.17%)
Aug 16, 2016 0.0679 0.0701 0.0671 0.0692 1,004,616,000 +0.00(+2.38%)
Aug 15, 2016 0.0652 0.0690 0.0648 0.0676 1,336,969,728 +0.00(+5.22%)
Aug 12, 2016 0.0654 0.0661 0.0635 0.0643 1,168,746,624 -0.00(-0.83%)
Aug 11, 2016 0.0642 0.0653 0.0633 0.0648 1,206,461,184 +0.00(+1.26%)
Aug 10, 2016 0.0659 0.0666 0.0638 0.0640 1,117,105,024 -0.00(-2.56%)
Aug 09, 2016 0.0654 0.0664 0.0646 0.0657 924,185,920 +0.00(+1.03%)
Aug 08, 2016 0.0632 0.0666 0.0632 0.0650 1,127,978,880 +0.00(+4.54%)
Aug 05, 2016 0.0619 0.0629 0.0615 0.0622 1,093,100,160 +0.00(+0.87%)
Aug 04, 2016 0.0607 0.0633 0.0607 0.0617 1,016,348,224 +0.00(+1.21%)
Aug 03, 2016 0.0584 0.0610 0.0569 0.0609 1,695,268,992 +0.00(+4.37%)
Aug 02, 2016 0.0588 0.0594 0.0568 0.0584 949,667,648 +0.00(+0.93%)
Aug 01, 2016 0.0594 0.0595 0.0571 0.0578 1,020,006,592 -0.00(-4.33%)
Jul 29, 2016 0.0598 0.0610 0.0587 0.0604 1,336,860,288 +0.00(+0.33%)
Jul 28, 2016 0.0613 0.0627 0.0597 0.0602 801,408,128 -0.00(-1.64%)
Jul 27, 2016 0.0641 0.0655 0.0606 0.0613 853,920,640 -0.00(-3.39%)
Jul 26, 2016 0.0615 0.0637 0.0614 0.0634 621,963,328 +0.00(+2.28%)
Jul 25, 2016 0.0619 0.0624 0.0614 0.0620 640,650,368 -0.00(-1.07%)
Jul 22, 2016 0.0624 0.0627 0.0609 0.0627 806,264,640 +0.00(+0.86%)
Jul 21, 2016 0.0631 0.0650 0.0619 0.0621 761,427,776 -0.00(-2.01%)
Jul 20, 2016 0.0632 0.0647 0.0617 0.0634 1,198,100,480 -0.00(-0.94%)
Jul 19, 2016 0.0655 0.0662 0.0633 0.0640 1,034,359,168 -0.00(-3.05%)
Jul 18, 2016 0.0647 0.0664 0.0640 0.0660 861,055,616 +0.00(+1.24%)
Jul 15, 2016 0.0654 0.0664 0.0649 0.0652 667,609,408 +0.00(+0.52%)
Jul 14, 2016 0.0664 0.0672 0.0647 0.0649 808,396,736 -0.00(-0.72%)
Jul 13, 2016 0.0683 0.0691 0.0651 0.0654 1,077,647,488 -0.00(-4.51%)
Jul 12, 2016 0.0657 0.0696 0.0652 0.0684 1,613,580,160 +0.01(+8.64%)
Jul 11, 2016 0.0668 0.0676 0.0629 0.0630 1,341,588,224 -0.00(-4.48%)
Jul 08, 2016 0.0654 0.0668 0.0638 0.0660 943,423,232 +0.00(+3.37%)
Jul 07, 2016 0.0657 0.0675 0.0632 0.0638 1,240,446,080 -0.00(-2.06%)
Jul 06, 2016 0.0653 0.0664 0.0641 0.0651 1,589,373,440 -0.00(-1.52%)
Jul 05, 2016 0.0692 0.0694 0.0639 0.0662 1,033,015,232 -0.00(-6.90%)
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.