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

Historical Prices

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.