Nabors Industries (NY: NBR )

74.41 -0.24 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.3741 0.3830 0.3692 0.3702 243,654,528 -0.01(-2.48%)
May 30, 2018 0.3652 0.3840 0.3647 0.3796 401,864,768 +0.02(+4.93%)
May 29, 2018 0.3538 0.3637 0.3508 0.3617 205,826,880 +0.00(+0.27%)
May 25, 2018 0.3607 0.3607 0.3607 0 -0.03(-6.67%)
May 24, 2018 0.3850 0.3925 0.3813 0.3865 210,286,560 -0.01(-1.64%)
May 23, 2018 0.3954 0.4024 0.3870 0.3930 274,693,120 -0.01(-1.61%)
May 22, 2018 0.4118 0.4167 0.3977 0.3994 256,193,616 -0.01(-2.89%)
May 21, 2018 0.4172 0.4172 0.4083 0.4113 375,074,752 -0.00(-0.12%)
May 18, 2018 0.4267 0.4306 0.4118 0.4118 274,942,816 -0.01(-3.48%)
May 17, 2018 0.4202 0.4393 0.4197 0.4267 467,960,608 +0.01(+2.62%)
May 16, 2018 0.4053 0.4197 0.4036 0.4158 492,863,840 +0.01(+3.07%)
May 15, 2018 0.4014 0.4058 0.3930 0.4034 300,639,584 +0.01(+1.37%)
May 14, 2018 0.3935 0.4034 0.3912 0.3979 447,801,504 +0.01(+1.77%)
May 11, 2018 0.3925 0.3969 0.3890 0.3910 297,467,456 -0.00(-0.38%)
May 10, 2018 0.3870 0.3954 0.3766 0.3925 1,471,383,424 -0.01(-1.37%)
May 09, 2018 0.4044 0.4182 0.3974 0.3979 179,640,592 +0.00(+0.50%)
May 08, 2018 0.3900 0.3964 0.3724 0.3959 222,692,288 +0.00(+1.14%)
May 07, 2018 0.3796 0.4058 0.3776 0.3915 213,440,624 +0.02(+4.77%)
May 04, 2018 0.3716 0.3791 0.3667 0.3736 165,211,360 +0.00(+0.27%)
May 03, 2018 0.3751 0.3769 0.3573 0.3726 171,237,248 -0.00(-0.53%)
May 02, 2018 0.3548 0.3830 0.3528 0.3746 271,221,280 +0.01(+3.70%)
May 01, 2018 0.3726 0.3771 0.3578 0.3612 307,392,640 -0.02(-4.20%)
Apr 30, 2018 0.3766 0.3840 0.3756 0.3771 111,532,752 -0.00(-0.52%)
Apr 27, 2018 0.3835 0.3875 0.3761 0.3791 136,546,112 -0.01(-2.30%)
Apr 26, 2018 0.3816 0.3949 0.3816 0.3880 126,734,640 +0.01(+2.09%)
Apr 25, 2018 0.3741 0.3840 0.3682 0.3801 147,805,168 +0.00(+0.92%)
Apr 24, 2018 0.3860 0.3905 0.3741 0.3766 104,585,088 -0.01(-1.55%)
Apr 23, 2018 0.3801 0.3855 0.3721 0.3826 135,828,928 -0.00(-0.13%)
Apr 20, 2018 0.3840 0.3873 0.3761 0.3830 123,811,136 -0.00(-1.15%)
Apr 19, 2018 0.3900 0.3972 0.3840 0.3875 168,624,560 +0.00(+0.00%)
Apr 18, 2018 0.3835 0.3964 0.3826 0.3875 179,958,848 +0.01(+3.03%)
Apr 17, 2018 0.3721 0.3811 0.3697 0.3761 145,851,728 +0.00(+1.20%)
Apr 16, 2018 0.3746 0.3761 0.3687 0.3716 109,781,808 -0.00(-1.06%)
Apr 13, 2018 0.3766 0.3865 0.3746 0.3756 181,384,736 +0.00(+0.53%)
Apr 12, 2018 0.3731 0.3778 0.3662 0.3736 125,501,160 +0.00(+0.13%)
Apr 11, 2018 0.3508 0.3791 0.3508 0.3731 244,579,664 +0.02(+6.36%)
Apr 10, 2018 0.3389 0.3568 0.3370 0.3508 169,681,792 +0.02(+5.83%)
Apr 09, 2018 0.3355 0.3389 0.3310 0.3315 110,533,648 +0.00(+0.00%)
Apr 06, 2018 0.3360 0.3422 0.3261 0.3315 119,723,592 -0.01(-2.76%)
Apr 05, 2018 0.3271 0.3446 0.3266 0.3409 178,085,536 +0.02(+5.20%)
Apr 04, 2018 0.3176 0.3261 0.3157 0.3241 179,764,400 -0.00(-1.21%)
Apr 03, 2018 0.3261 0.3298 0.3191 0.3280 146,609,184 +0.00(+1.38%)
Apr 02, 2018 0.3444 0.3444 0.3176 0.3236 172,576,464 -0.02(-6.58%)
Mar 29, 2018 0.3464 0.3464 0.3464 0 +0.01(+2.04%)
Mar 28, 2018 0.3414 0.3459 0.3360 0.3394 101,152,096 -0.00(-1.30%)
Mar 27, 2018 0.3657 0.3667 0.3409 0.3439 135,006,432 -0.02(-5.71%)
Mar 26, 2018 0.3697 0.3697 0.3521 0.3647 115,739,160 +0.00(+0.27%)
Mar 23, 2018 0.3607 0.3731 0.3534 0.3637 181,466,784 +0.01(+1.80%)
Mar 22, 2018 0.3687 0.3821 0.3553 0.3573 243,535,616 -0.02(-4.50%)
Mar 21, 2018 0.3533 0.3766 0.3479 0.3741 190,646,336 +0.03(+7.40%)
Mar 20, 2018 0.3464 0.3513 0.3429 0.3484 129,043,752 +0.01(+1.88%)
Mar 19, 2018 0.3464 0.3464 0.3327 0.3419 121,175,944 -0.00(-1.43%)
Mar 16, 2018 0.3429 0.3536 0.3399 0.3469 219,036,928 +0.00(+1.45%)
Mar 15, 2018 0.3528 0.3546 0.3365 0.3419 162,057,728 -0.01(-2.95%)
Mar 14, 2018 0.3553 0.3568 0.3493 0.3523 93,576,840 -0.00(-0.14%)
Mar 13, 2018 0.3598 0.3647 0.3489 0.3528 133,855,616 -0.01(-1.66%)
Mar 12, 2018 0.3533 0.3647 0.3518 0.3588 203,716,816 +0.15(+73.21%)
Mar 09, 2018 0.2048 0.2120 0.2045 0.2071 292,717,824 +0.00(+2.42%)
Mar 08, 2018 0.2034 0.2053 0.1979 0.2022 157,118,256 +0.00(+0.57%)
Mar 07, 2018 0.1976 0.2011 202,952,944 -0.00(-1.55%)
Mar 06, 2018 0.2060 0.2080 0.2017 0.2042 202,666,720 +0.00(+0.28%)
Mar 05, 2018 0.1927 0.2057 0.1921 0.2037 259,337,568 +0.01(+4.59%)
Mar 02, 2018 0.1884 0.1953 0.1849 0.1947 194,411,472 +0.00(+1.50%)
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.