• 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, 2015 0.0202 0.0206 0.0198 0.0203 4,208,630,272 +0.00(+1.40%)
    Apr 29, 2015 0.0189 0.0204 0.0189 0.0200 3,996,293,120 +0.00(+4.90%)
    Apr 28, 2015 0.0187 0.0192 0.0187 0.0191 1,000,276,992 +0.00(+1.68%)
    Apr 27, 2015 0.0187 0.0192 0.0187 0.0188 1,766,187,008 +0.00(+2.66%)
    Apr 24, 2015 0.0189 0.0189 0.0182 0.0183 1,208,401,920 -0.00(-3.40%)
    Apr 23, 2015 0.0185 0.0191 0.0185 0.0189 3,728,641,024 +0.00(+3.46%)
    Apr 22, 2015 0.0183 0.0185 0.0178 0.0183 2,625,481,728 +0.00(+4.73%)
    Apr 21, 2015 0.0181 0.0181 0.0174 0.0175 3,027,063,296 -0.00(-3.43%)
    Apr 20, 2015 0.0179 0.0184 0.0178 0.0181 1,068,853,248 +0.00(+1.09%)
    Apr 17, 2015 0.0186 0.0186 0.0177 0.0179 3,208,046,080 -0.00(-3.98%)
    Apr 16, 2015 0.0188 0.0192 0.0185 0.0186 1,393,914,368 -0.00(-1.10%)
    Apr 15, 2015 0.0189 0.0194 0.0187 0.0189 1,836,865,536 +0.00(+1.11%)
    Apr 14, 2015 0.0181 0.0187 0.0181 0.0186 826,114,560 +0.00(+3.79%)
    Apr 13, 2015 0.0179 0.0182 0.0177 0.0180 394,486,272 -0.00(-0.20%)
    Apr 10, 2015 0.0179 0.0180 0.0177 0.0180 4,092,610,560 +0.00(+1.37%)
    Apr 09, 2015 0.0174 0.0180 0.0174 0.0178 3,752,155,648 +0.00(+2.74%)
    Apr 08, 2015 0.0182 0.0183 0.0172 0.0173 24,978,432 -0.00(-4.50%)
    Apr 07, 2015 0.0180 0.0184 0.0178 0.0181 1,595,062,784 +0.00(+0.07%)
    Apr 06, 2015 0.0173 0.0182 0.0173 0.0181 3,500,326,912 +0.00(+5.69%)
    Apr 02, 2015 0.0170 0.0171 0.0171 0.0171 3,759,491,584 -0.00(-0.07%)
    Apr 01, 2015 0.0167 0.0174 0.0167 0.0171 3,614,215,168 +0.00(+3.15%)
    Mar 31, 2015 0.0166 0.0168 0.0163 0.0166 1,364,468,224 +0.00(+0.07%)
    Mar 30, 2015 0.0164 0.0168 0.0162 0.0166 2,507,344,384 +0.00(+2.56%)
    Mar 27, 2015 0.0164 0.0164 0.0158 0.0162 1,504,718,848 -0.00(-2.42%)
    Mar 26, 2015 0.0167 0.0170 0.0161 0.0166 4,200,235,520 +0.00(+0.37%)
    Mar 25, 2015 0.0163 0.0170 0.0162 0.0165 3,254,395,392 +0.00(+2.57%)
    Mar 24, 2015 0.0163 0.0165 0.0157 0.0161 3,335,648,256 +0.00(+0.53%)
    Mar 23, 2015 0.0161 0.0168 0.0160 0.0160 2,821,473,280 +0.00(+0.15%)
    Mar 20, 2015 0.0158 0.0163 0.0157 0.0160 1,984,159,744 +0.00(+2.81%)
    Mar 19, 2015 0.0153 0.0158 0.0153 0.0156 1,504,444,416 -0.00(-1.16%)
    Mar 18, 2015 0.0146 0.0160 0.0145 0.0157 3,928,629,248 +0.00(+6.33%)
    Mar 17, 2015 0.0143 0.0149 0.0143 0.0148 1,878,148,096 +0.00(+2.10%)
    Mar 16, 2015 0.0143 0.0145 0.0139 0.0145 2,318,124,032 -0.00(-0.33%)
    Mar 13, 2015 0.0144 0.0146 0.0141 0.0145 789,924,352 -0.00(-0.17%)
    Mar 12, 2015 0.0149 0.0150 0.0144 0.0146 927,889,408 -0.00(-1.64%)
    Mar 11, 2015 0.0141 0.0149 0.0140 0.0148 3,831,418,880 +0.00(+5.00%)
    Mar 10, 2015 0.0148 0.0150 0.0141 0.0141 50,739,200 -0.00(-6.30%)
    Mar 09, 2015 0.0152 0.0156 0.0150 0.0151 2,102,667,776 -0.00(-2.44%)
    Mar 06, 2015 0.0157 0.0162 0.0154 0.0154 1,709,825,024 +0.00(+25.27%)
    Mar 05, 2015 0.0120 0.0124 0.0119 0.0123 1,133,542,400 +0.00(+2.26%)
    Mar 04, 2015 0.0119 0.0121 0.0116 0.0120 1,030,780,928 +0.00(+1.82%)
    Mar 03, 2015 0.0115 0.0123 0.0115 0.0118 3,747,315,712 +0.00(+0.56%)
    Mar 02, 2015 0.0120 0.0120 0.0116 0.0118 3,369,005,056 -0.00(-2.11%)
    Feb 27, 2015 0.0118 0.0122 0.0118 0.0120 3,977,568,256 +0.00(+2.56%)
    Feb 26, 2015 0.0121 0.0121 0.0116 0.0117 3,330,126,848 -0.00(-4.00%)
    Feb 25, 2015 0.0121 0.0123 0.0119 0.0122 2,210,158,080 +0.00(+1.09%)
    Feb 24, 2015 0.0122 0.0123 0.0118 0.0121 306,945,024 +0.00(+0.16%)
    Feb 23, 2015 0.0125 0.0125 0.0120 0.0121 482,679,808 -0.00(-4.96%)
    Feb 20, 2015 0.0130 0.0131 0.0126 0.0127 1,575,528,448 -0.00(-2.73%)
    Feb 19, 2015 0.0124 0.0132 0.0121 0.0130 1,313,554,432 +0.00(+1.68%)
    Feb 18, 2015 0.0122 0.0129 0.0121 0.0128 3,197,364,224 +0.00(+2.78%)
    Feb 17, 2015 0.0118 0.0125 0.0115 0.0125 2,365,740,032 +0.00(+4.48%)
    Feb 13, 2015 0.0116 0.0119 0.0119 0.0119 757,063,680 +0.00(+4.26%)
    Feb 12, 2015 0.0116 0.0119 0.0113 0.0115 2,503,921,664 +0.00(+1.50%)
    Feb 11, 2015 0.0111 0.0114 0.0110 0.0113 3,108,114,944 -0.00(-1.39%)
    Feb 10, 2015 0.0119 0.0119 0.0111 0.0114 3,299,974,144 -0.00(-4.91%)
    Feb 09, 2015 0.0117 0.0123 0.0117 0.0120 2,361,141,248 +0.00(+3.38%)
    Feb 06, 2015 0.0119 0.0121 0.0115 0.0116 911,648,768 -0.00(-0.48%)
    Feb 05, 2015 0.0116 0.0118 0.0115 0.0117 115,364,864 +0.00(+2.63%)
    Feb 04, 2015 0.0116 0.0118 0.0111 0.0114 3,700,994,048 -0.00(-4.03%)
    Feb 03, 2015 0.0117 0.0122 0.0117 0.0119 2,515,418,112 +0.00(+5.41%)
    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.