• 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 )

    67.32 -1.26 (-1.84%)
    Official Closing Price Updated: 7:00 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 (%)
    Apr 30, 2009 0.0049 0.0050 0.0046 0.0047 2,130,522,112 -0.00(-3.49%)
    Apr 29, 2009 0.0047 0.0050 0.0047 0.0049 3,492,970,496 +0.00(+4.44%)
    Apr 28, 2009 0.0048 0.0048 0.0046 0.0047 1,034,956,800 -0.00(-1.69%)
    Apr 27, 2009 0.0048 0.0050 0.0047 0.0048 1,830,031,360 -0.00(-5.01%)
    Apr 24, 2009 0.0049 0.0051 0.0048 0.0050 940,367,872 +0.00(+4.87%)
    Apr 23, 2009 0.0049 0.0050 0.0045 0.0048 3,219,435,520 +0.00(+0.39%)
    Apr 22, 2009 0.0043 0.0049 0.0043 0.0048 3,651,678,208 +0.00(+5.21%)
    Apr 21, 2009 0.0041 0.0046 0.0040 0.0045 932,302,848 +0.00(+8.80%)
    Apr 20, 2009 0.0046 0.0046 0.0041 0.0042 1,063,055,360 -0.00(-11.83%)
    Apr 17, 2009 0.0045 0.0047 0.0044 0.0047 1,653,874,688 +0.00(+4.39%)
    Apr 16, 2009 0.0042 0.0046 0.0041 0.0045 2,867,904,512 +0.00(+8.25%)
    Apr 15, 2009 0.0039 0.0042 0.0039 0.0042 2,563,227,648 +0.00(+6.24%)
    Apr 14, 2009 0.0039 0.0041 0.0038 0.0039 2,251,403,264 +0.00(+4.02%)
    Apr 13, 2009 0.0038 0.0038 0.0036 0.0038 1,403,588,608 -0.00(-2.09%)
    Apr 09, 2009 0.0037 0.0039 0.0037 0.0039 3,710,865,408 +0.00(+7.06%)
    Apr 08, 2009 0.0035 0.0036 0.0034 0.0036 1,429,417,984 +0.00(+3.29%)
    Apr 07, 2009 0.0035 0.0036 0.0034 0.0035 4,228,302,848 -0.00(-2.09%)
    Apr 06, 2009 0.0037 0.0037 0.0035 0.0036 1,111,693,312 -0.00(-4.57%)
    Apr 03, 2009 0.0034 0.0038 0.0034 0.0037 186,269,696 +0.00(+9.26%)
    Apr 02, 2009 0.0033 0.0035 0.0033 0.0034 3,624,060,928 +0.00(+7.51%)
    Apr 01, 2009 0.0030 0.0032 0.0029 0.0032 1,243,293,696 +0.00(+2.60%)
    Mar 31, 2009 0.0031 0.0032 0.0031 0.0031 3,719,155,712 +0.00(+0.60%)
    Mar 30, 2009 0.0032 0.0032 0.0030 0.0031 3,940,573,184 -0.00(-10.14%)
    Mar 26, 2009 0.0035 0.0037 0.0034 0.0034 2,933,567,488 +0.00(+0.09%)
    Mar 25, 2009 0.0034 0.0036 0.0033 0.0034 930,721,792 +0.00(+0.27%)
    Mar 24, 2009 0.0035 0.0035 0.0033 0.0034 3,274,868,736 -0.00(-4.18%)
    Mar 23, 2009 0.0035 0.0036 0.0034 0.0036 1,832,853,504 +0.00(+11.23%)
    Mar 20, 2009 0.0034 0.0034 0.0031 0.0032 4,245,956,608 -0.00(-6.26%)
    Mar 19, 2009 0.0032 0.0035 0.0032 0.0034 2,823,286,784 +0.00(+10.53%)
    Mar 18, 2009 0.0029 0.0031 0.0029 0.0031 4,079,112,192 +0.00(+4.40%)
    Mar 17, 2009 0.0029 0.0030 0.0028 0.0030 4,062,375,936 +0.00(+3.47%)
    Mar 16, 2009 0.0028 0.0030 0.0027 0.0029 3,491,620,864 +0.00(+3.94%)
    Mar 13, 2009 0.0029 0.0030 0.0027 0.0028 0 -0.00(-6.13%)
    Mar 12, 2009 0.0028 0.0029 0.0027 0.0029 2,422,194,176 +0.00(+3.96%)
    Mar 11, 2009 0.0029 0.0029 0.0028 0.0028 165,607,424 -0.00(-0.98%)
    Mar 10, 2009 0.0028 0.0030 0.0028 0.0028 2,528,499,712 +0.00(+4.79%)
    Mar 09, 2009 0.0026 0.0029 0.0026 0.0027 1,172,434,944 +0.00(+2.21%)
    Mar 06, 2009 0.0027 0.0028 0.0026 0.0027 0 -0.00(-0.81%)
    Mar 05, 2009 0.0027 0.0029 0.0026 0.0027 3,214,712,832 -0.00(-5.26%)
    Mar 04, 2009 0.0027 0.0029 0.0027 0.0028 1,938,444,288 +0.00(+7.41%)
    Mar 02, 2009 0.0029 0.0030 0.0026 0.0026 4,043,036,672 -0.00(-12.46%)
    Feb 27, 2009 0.0030 0.0032 0.0029 0.0030 0 -0.00(-2.90%)
    Feb 26, 2009 0.0031 0.0032 0.0031 0.0031 1,064,132,608 +0.00(+1.32%)
    Feb 25, 2009 0.0030 0.0032 0.0029 0.0031 1,437,061,120 +0.00(+3.79%)
    Feb 24, 2009 0.0029 0.0030 0.0028 0.0029 3,426,037,760 +0.00(+4.05%)
    Feb 23, 2009 0.0030 0.0031 0.0028 0.0028 2,921,324,544 -0.00(-3.99%)
    Feb 20, 2009 0.0029 0.0030 0.0028 0.0029 1,636,700,160 -0.00(-3.35%)
    Feb 19, 2009 0.0031 0.0032 0.0030 0.0031 3,091,042,304 +0.00(+1.65%)
    Feb 18, 2009 0.0032 0.0032 0.0030 0.0030 1,526,880,256 -0.00(-4.53%)
    Feb 17, 2009 0.0033 0.0034 0.0031 0.0031 491,307,008 -0.00(-8.89%)
    Feb 13, 2009 0.0034 0.0036 0.0034 0.0034 3,295,741,952 +0.00(+1.18%)
    Feb 12, 2009 0.0032 0.0034 0.0032 0.0034 1,461,725,184 +0.00(+1.66%)
    Feb 11, 2009 0.0034 0.0035 0.0032 0.0034 421,779,456 -0.00(-0.28%)
    Feb 10, 2009 0.0037 0.0038 0.0033 0.0034 1,616,453,632 -0.00(-8.89%)
    Feb 09, 2009 0.0037 0.0039 0.0036 0.0037 3,897,956,352 +0.00(+0.76%)
    Feb 06, 2009 0.0035 0.0037 0.0034 0.0037 57,399,296 +0.00(+4.14%)
    Feb 05, 2009 0.0033 0.0035 0.0032 0.0035 361,005,056 +0.00(+4.12%)
    Feb 04, 2009 0.0035 0.0035 0.0033 0.0034 3,956,006,912 +0.00(+1.02%)
    Feb 03, 2009 0.0032 0.0034 0.0032 0.0033 182,532,096 +0.00(+3.35%)
    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.