• 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: 4:10 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 (%)
    Aug 29, 2014 0.0165 0.0170 0.0170 0.0170 1,029,398,016 +0.00(+3.62%)
    Aug 28, 2014 0.0165 0.0165 0.0163 0.0164 3,249,583,872 -0.00(-0.61%)
    Aug 27, 2014 0.0165 0.0167 0.0164 0.0165 4,236,200,704 -0.00(-0.41%)
    Aug 26, 2014 0.0161 0.0167 0.0161 0.0166 856,060,928 +0.00(+3.15%)
    Aug 25, 2014 0.0159 0.0162 0.0158 0.0161 3,587,217,152 +0.00(+1.70%)
    Aug 22, 2014 0.0160 0.0161 0.0158 0.0158 1,025,367,040 -0.00(-1.67%)
    Aug 21, 2014 0.0162 0.0162 0.0159 0.0161 628,093,440 -0.00(-0.39%)
    Aug 20, 2014 0.0162 0.0163 0.0160 0.0161 1,905,213,440 -0.00(-1.07%)
    Aug 19, 2014 0.0163 0.0165 0.0162 0.0163 4,188,888,320 +0.00(+0.62%)
    Aug 18, 2014 0.0164 0.0164 0.0161 0.0162 3,836,199,936 -0.00(-0.65%)
    Aug 15, 2014 0.0162 0.0163 0.0161 0.0163 2,291,899,392 +0.00(+1.44%)
    Aug 14, 2014 0.0168 0.0169 0.0161 0.0161 2,968,508,928 -0.00(-4.10%)
    Aug 13, 2014 0.0168 0.0169 0.0167 0.0168 2,690,757,632 +0.00(+0.79%)
    Aug 12, 2014 0.0168 0.0169 0.0166 0.0166 3,978,794,496 -0.00(-0.86%)
    Aug 11, 2014 0.0169 0.0170 0.0167 0.0168 3,965,188,608 -0.00(-0.22%)
    Aug 08, 2014 0.0165 0.0169 0.0164 0.0168 3,691,844,096 +0.00(+2.05%)
    Aug 07, 2014 0.0168 0.0169 0.0164 0.0165 1,600,640,512 -0.00(-1.46%)
    Aug 06, 2014 0.0166 0.0172 0.0165 0.0167 1,592,584,704 +0.00(+0.41%)
    Aug 05, 2014 0.0169 0.0171 0.0165 0.0167 502,842,368 -0.00(-2.63%)
    Aug 04, 2014 0.0168 0.0172 0.0166 0.0171 1,423,578,112 +0.00(+2.13%)
    Aug 01, 2014 0.0171 0.0171 0.0159 0.0168 1,585,350,656 -0.00(-1.29%)
    Jul 31, 2014 0.0179 0.0179 0.0170 0.0170 488,068,096 -0.00(-5.33%)
    Jul 30, 2014 0.0183 0.0184 0.0179 0.0179 3,967,381,504 -0.00(-1.58%)
    Jul 29, 2014 0.0182 0.0184 0.0181 0.0182 3,762,887,936 +0.00(+0.07%)
    Jul 28, 2014 0.0184 0.0185 0.0181 0.0182 2,644,342,528 -0.00(-1.25%)
    Jul 25, 2014 0.0182 0.0184 0.0180 0.0184 87,433,728 +0.00(+1.58%)
    Jul 24, 2014 0.0185 0.0187 0.0181 0.0182 3,472,351,744 -0.00(-0.92%)
    Jul 23, 2014 0.0181 0.0184 0.0177 0.0183 2,929,632,768 +0.00(+1.21%)
    Jul 22, 2014 0.0181 0.0183 0.0180 0.0181 1,394,025,472 +0.00(+0.98%)
    Jul 21, 2014 0.0181 0.0181 0.0178 0.0179 2,963,470,336 +0.00(+0.17%)
    Jul 18, 2014 0.0181 0.0181 0.0178 0.0179 660,755,456 -0.00(-0.56%)
    Jul 17, 2014 0.0182 0.0183 0.0179 0.0180 1,929,263,104 -0.00(-0.96%)
    Jul 16, 2014 0.0179 0.0182 0.0179 0.0182 3,063,431,680 +0.00(+2.21%)
    Jul 15, 2014 0.0180 0.0181 0.0176 0.0178 840,988,160 -0.00(-1.63%)
    Jul 14, 2014 0.0181 0.0182 0.0181 0.0181 895,367,680 +0.00(+0.38%)
    Jul 11, 2014 0.0181 0.0181 0.0179 0.0180 1,198,019,584 -0.00(-0.66%)
    Jul 10, 2014 0.0181 0.0182 0.0179 0.0181 3,330,143,744 -0.00(-0.92%)
    Jul 09, 2014 0.0183 0.0184 0.0182 0.0183 25,923,072 +0.00(+0.38%)
    Jul 08, 2014 0.0182 0.0184 0.0181 0.0182 1,201,100,288 -0.00(-0.34%)
    Jul 07, 2014 0.0187 0.0187 0.0182 0.0183 600,230,400 -0.00(-2.63%)
    Jul 03, 2014 0.0189 0.0188 0.0188 0.0188 2,358,422,272 +0.00(+0.07%)
    Jul 02, 2014 0.0188 0.0188 0.0186 0.0188 1,291,937,280 +0.00(+0.54%)
    Jul 01, 2014 0.0187 0.0188 0.0185 0.0187 896,880,640 +0.00(+1.67%)
    Jun 30, 2014 0.0181 0.0184 0.0180 0.0184 2,377,694,208 +0.00(+1.59%)
    Jun 27, 2014 0.0181 0.0182 0.0179 0.0181 2,190,069,760 -0.00(-0.31%)
    Jun 26, 2014 0.0186 0.0187 0.0179 0.0181 1,482,897,408 +0.00(+6.23%)
    Jun 25, 2014 0.0167 0.0171 0.0165 0.0171 2,014,634,496 +0.00(+1.87%)
    Jun 24, 2014 0.0174 0.0175 0.0167 0.0168 4,219,064,832 -0.00(-4.29%)
    Jun 23, 2014 0.0179 0.0179 0.0175 0.0175 1,017,473,024 -0.00(-1.69%)
    Jun 20, 2014 0.0175 0.0179 0.0174 0.0178 4,235,588,608 +0.00(+2.26%)
    Jun 19, 2014 0.0172 0.0175 0.0170 0.0174 410,760,192 +0.00(+1.72%)
    Jun 18, 2014 0.0171 0.0171 0.0169 0.0171 594,740,736 +0.00(+0.55%)
    Jun 17, 2014 0.0169 0.0171 0.0168 0.0170 94,900,224 +0.00(+0.29%)
    Jun 16, 2014 0.0171 0.0171 0.0168 0.0170 2,178,573,824 -0.00(-1.27%)
    Jun 13, 2014 0.0171 0.0172 0.0168 0.0172 993,089,024 +0.00(+2.00%)
    Jun 12, 2014 0.0170 0.0173 0.0168 0.0169 3,197,239,808 +0.00(+0.04%)
    Jun 11, 2014 0.0168 0.0169 0.0167 0.0168 3,903,678,208 -0.00(-0.37%)
    Jun 10, 2014 0.0169 0.0170 0.0169 0.0169 3,430,029,568 +0.00(+0.19%)
    Jun 06, 2014 0.0167 0.0170 0.0167 0.0169 4,025,827,072 +0.00(+0.93%)
    Jun 05, 2014 0.0166 0.0168 0.0165 0.0167 3,901,661,184 +0.00(+8.83%)
    Jun 04, 2014 0.0153 0.0154 0.0151 0.0154 29,298,176 +0.00(+0.34%)
    Jun 03, 2014 0.0151 0.0154 0.0150 0.0153 3,072,482,816 +0.00(+1.26%)
    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.