• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Nabors Industries (NY: NBR )

    74.41 -0.24 (-0.32%)
    Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 28, 2014 0.0101 0.0101 0.0091 0.0093 3,891,612,672 -0.00(-12.94%)
    Nov 26, 2014 0.0110 0.0107 0.0107 0.0107 3,051,177,984 -0.00(-3.40%)
    Nov 25, 2014 0.0116 0.0118 0.0110 0.0110 4,057,231,360 -0.00(-4.88%)
    Nov 24, 2014 0.0120 0.0121 0.0116 0.0116 3,522,480,640 -0.00(-3.02%)
    Nov 21, 2014 0.0119 0.0123 0.0118 0.0120 1,843,708,928 +0.00(+3.30%)
    Nov 20, 2014 0.0112 0.0117 0.0112 0.0116 4,176,505,856 +0.00(+3.54%)
    Nov 19, 2014 0.0114 0.0114 0.0111 0.0112 1,122,751,488 -0.00(-1.56%)
    Nov 18, 2014 0.0114 0.0116 0.0112 0.0114 998,909,952 -0.00(-0.86%)
    Nov 17, 2014 0.0117 0.0117 0.0112 0.0115 1,899,316,224 -0.00(-2.35%)
    Nov 14, 2014 0.0118 0.0120 0.0114 0.0117 3,353,034,752 -0.00(-0.18%)
    Nov 13, 2014 0.0121 0.0121 0.0113 0.0118 1,663,490,048 -0.00(-3.60%)
    Nov 12, 2014 0.0122 0.0127 0.0121 0.0122 202,820,608 -0.00(-0.75%)
    Nov 11, 2014 0.0124 0.0125 0.0120 0.0123 3,271,319,552 -0.00(-0.40%)
    Nov 10, 2014 0.0127 0.0130 0.0122 0.0123 517,671,936 -0.00(-1.47%)
    Nov 07, 2014 0.0121 0.0127 0.0121 0.0125 2,171,267,072 +0.00(+3.09%)
    Nov 06, 2014 0.0117 0.0122 0.0115 0.0122 1,249,842,176 +0.00(+3.12%)
    Nov 05, 2014 0.0118 0.0122 0.0116 0.0118 4,276,473,856 +0.00(+1.71%)
    Nov 04, 2014 0.0122 0.0123 0.0116 0.0116 2,375,379,968 -0.00(-7.09%)
    Nov 03, 2014 0.0127 0.0131 0.0124 0.0125 1,190,503,424 -0.00(-1.29%)
    Oct 31, 2014 0.0124 0.0126 0.0121 0.0126 583,075,840 +0.00(+2.00%)
    Oct 30, 2014 0.0125 0.0127 0.0122 0.0124 2,795,013,632 -0.00(-2.34%)
    Oct 29, 2014 0.0127 0.0130 0.0125 0.0127 1,203,304,448 +0.00(+1.70%)
    Oct 28, 2014 0.0124 0.0126 0.0121 0.0125 4,002,114,560 +0.00(+0.80%)
    Oct 27, 2014 0.0129 0.0133 0.0123 0.0124 1,650,010,112 -0.00(-6.67%)
    Oct 24, 2014 0.0136 0.0136 0.0128 0.0133 373,448,704 -0.00(-1.37%)
    Oct 23, 2014 0.0131 0.0137 0.0128 0.0134 4,010,899,456 +0.00(+4.34%)
    Oct 22, 2014 0.0134 0.0137 0.0128 0.0129 2,532,505,600 -0.00(-2.41%)
    Oct 21, 2014 0.0128 0.0133 0.0128 0.0132 170,381,312 +0.00(+4.37%)
    Oct 20, 2014 0.0125 0.0125 0.0124 0.0126 1,822,631,936 +0.00(+0.73%)
    Oct 17, 2014 0.0130 0.0135 0.0123 0.0126 3,304,853,504 +0.00(+1.20%)
    Oct 16, 2014 0.0118 0.0126 0.0117 0.0124 2,652,444,672 +0.00(+2.10%)
    Oct 15, 2014 0.0119 0.0124 0.0114 0.0122 140,036,096 +0.00(+2.08%)
    Oct 14, 2014 0.0125 0.0127 0.0117 0.0119 153,903,104 -0.00(-4.27%)
    Oct 13, 2014 0.0133 0.0136 0.0124 0.0124 2,092,183,552 -0.00(-6.84%)
    Oct 10, 2014 0.0140 0.0140 0.0133 0.0133 3,987,889,152 -0.00(-4.55%)
    Oct 09, 2014 0.0146 0.0146 0.0138 0.0140 47,505,408 -0.00(-5.23%)
    Oct 08, 2014 0.0148 0.0148 0.0140 0.0148 1,120,970,752 -0.00(-0.62%)
    Oct 07, 2014 0.0149 0.0154 0.0148 0.0148 3,206,304,768 -0.00(-1.55%)
    Oct 06, 2014 0.0151 0.0153 0.0149 0.0151 1,894,940,160 +0.00(+0.76%)
    Oct 03, 2014 0.0153 0.0153 0.0147 0.0150 3,494,486,528 -0.00(-1.67%)
    Oct 02, 2014 0.0155 0.0156 0.0145 0.0152 303,706,112 -0.00(-2.98%)
    Oct 01, 2014 0.0161 0.0163 0.0156 0.0157 2,165,990,400 -0.00(-2.59%)
    Sep 30, 2014 0.0163 0.0167 0.0159 0.0161 3,729,867,264 -0.00(-1.51%)
    Sep 29, 2014 0.0162 0.0164 0.0160 0.0164 636,950,016 -0.00(-0.56%)
    Sep 26, 2014 0.0163 0.0166 0.0162 0.0164 1,795,986,432 +0.00(+0.78%)
    Sep 25, 2014 0.0166 0.0166 0.0162 0.0163 814,906,880 -0.00(-1.96%)
    Sep 24, 2014 0.0165 0.0168 0.0162 0.0166 1,604,535,808 +0.00(+0.90%)
    Sep 23, 2014 0.0163 0.0167 0.0161 0.0165 2,838,497,280 +0.00(+1.52%)
    Sep 22, 2014 0.0168 0.0168 0.0162 0.0163 2,241,496,064 -0.00(-3.89%)
    Sep 19, 2014 0.0170 0.0172 0.0168 0.0169 3,297,726,464 -0.00(-0.29%)
    Sep 18, 2014 0.0172 0.0173 0.0169 0.0170 1,520,391,168 -0.00(-1.11%)
    Sep 17, 2014 0.0174 0.0175 0.0171 0.0171 2,037,609,472 -0.00(-1.02%)
    Sep 16, 2014 0.0171 0.0175 0.0170 0.0173 1,027,111,936 +0.00(+1.41%)
    Sep 15, 2014 0.0171 0.0171 0.0168 0.0171 4,057,581,568 +0.00(+0.04%)
    Sep 12, 2014 0.0176 0.0176 0.0170 0.0171 3,799,864,832 -0.00(-2.90%)
    Sep 11, 2014 0.0168 0.0178 0.0168 0.0176 1,221,443,584 +0.00(+0.28%)
    Sep 10, 2014 0.0173 0.0176 0.0169 0.0175 2,441,820,160 +0.00(+1.35%)
    Sep 09, 2014 0.0174 0.0177 0.0171 0.0173 606,587,904 -0.00(-0.04%)
    Sep 08, 2014 0.0179 0.0180 0.0171 0.0173 2,319,997,440 -0.00(-3.36%)
    Sep 05, 2014 0.0182 0.0183 0.0177 0.0179 217,410,560 +0.00(+11.50%)
    Sep 04, 2014 0.0166 0.0166 0.0160 0.0161 870,119,424 -0.00(-2.80%)
    Sep 03, 2014 0.0169 0.0171 0.0165 0.0165 1,876,875,264 -0.00(-1.42%)
    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.