• 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 29, 2016 0.0490 0.0515 0.0466 0.0476 2,284,874,752 -0.00(-2.00%)
    Apr 28, 2016 0.0475 0.0504 0.0470 0.0486 1,937,342,208 +0.00(+1.73%)
    Apr 27, 2016 0.0479 0.0500 0.0469 0.0478 3,949,692,672 +0.00(+5.13%)
    Apr 26, 2016 0.0486 0.0491 0.0433 0.0454 1,058,510,848 -0.00(-9.84%)
    Apr 25, 2016 0.0526 0.0527 0.0497 0.0504 1,670,668,800 -0.00(-4.34%)
    Apr 22, 2016 0.0511 0.0537 0.0510 0.0527 1,613,998,720 +0.00(+3.73%)
    Apr 21, 2016 0.0509 0.0516 0.0496 0.0508 1,061,941,376 +0.00(+0.29%)
    Apr 20, 2016 0.0499 0.0513 0.0492 0.0506 1,583,478,912 +0.00(+0.39%)
    Apr 19, 2016 0.0491 0.0511 0.0486 0.0504 1,481,427,712 +0.00(+3.80%)
    Apr 18, 2016 0.0452 0.0494 0.0449 0.0486 1,793,236,608 +0.00(+2.25%)
    Apr 15, 2016 0.0479 0.0479 0.0458 0.0475 1,631,863,936 -0.00(-2.40%)
    Apr 14, 2016 0.0498 0.0502 0.0476 0.0487 1,555,854,080 -0.00(-1.76%)
    Apr 13, 2016 0.0493 0.0507 0.0483 0.0496 2,233,228,800 +0.00(+1.59%)
    Apr 12, 2016 0.0470 0.0499 0.0467 0.0488 1,715,843,584 +0.00(+4.69%)
    Apr 11, 2016 0.0463 0.0474 0.0459 0.0466 1,053,502,528 +0.00(+2.13%)
    Apr 08, 2016 0.0449 0.0466 0.0448 0.0456 1,285,450,240 +0.00(+5.27%)
    Apr 07, 2016 0.0443 0.0459 0.0428 0.0433 1,403,071,232 -0.00(-3.15%)
    Apr 06, 2016 0.0432 0.0448 0.0416 0.0448 1,481,828,864 +0.00(+5.50%)
    Apr 05, 2016 0.0418 0.0434 0.0413 0.0424 2,675,581,184 -0.00(-0.23%)
    Apr 04, 2016 0.0431 0.0445 0.0414 0.0425 1,566,302,208 -0.00(-1.91%)
    Apr 01, 2016 0.0435 0.0445 0.0425 0.0433 1,633,210,240 -0.00(-3.04%)
    Mar 31, 2016 0.0441 0.0454 0.0434 0.0447 1,889,533,696 +0.00(+1.21%)
    Mar 30, 2016 0.0441 0.0450 0.0429 0.0442 1,410,914,688 +0.00(+1.79%)
    Mar 29, 2016 0.0410 0.0438 0.0406 0.0434 1,397,779,328 +0.00(+2.88%)
    Mar 28, 2016 0.0425 0.0427 0.0408 0.0422 1,055,253,824 -0.00(-0.11%)
    Mar 24, 2016 0.0398 0.0422 0.0422 0.0422 1,396,822,656 +0.00(+2.60%)
    Mar 23, 2016 0.0428 0.0437 0.0407 0.0412 1,435,710,592 -0.00(-5.36%)
    Mar 22, 2016 0.0450 0.0452 0.0431 0.0435 1,488,989,056 -0.00(-4.89%)
    Mar 21, 2016 0.0441 0.0459 0.0431 0.0457 1,298,243,456 +0.00(+2.95%)
    Mar 18, 2016 0.0466 0.0478 0.0438 0.0444 3,339,227,392 -0.00(-3.69%)
    Mar 17, 2016 0.0443 0.0468 0.0433 0.0461 2,518,261,504 +0.00(+6.63%)
    Mar 16, 2016 0.0437 0.0444 0.0419 0.0432 1,560,074,624 +0.00(+1.25%)
    Mar 15, 2016 0.0427 0.0431 0.0410 0.0427 1,461,375,104 -0.00(-2.44%)
    Mar 14, 2016 0.0431 0.0439 0.0418 0.0438 2,174,647,040 -0.00(-2.07%)
    Mar 11, 2016 0.0428 0.0457 0.0423 0.0447 2,511,463,680 +0.00(+9.00%)
    Mar 10, 2016 0.0398 0.0417 0.0387 0.0410 1,879,657,344 +0.00(+2.43%)
    Mar 09, 2016 0.0407 0.0414 0.0377 0.0400 2,027,995,648 +0.00(+2.49%)
    Mar 08, 2016 0.0408 0.0410 0.0368 0.0391 2,490,323,968 +0.01(+43.57%)
    Mar 07, 2016 0.0262 0.0285 0.0257 0.0272 840,042,496 +0.00(+3.74%)
    Mar 04, 2016 0.0274 0.0275 0.0259 0.0262 1,008,829,952 -0.00(-0.84%)
    Mar 03, 2016 0.0235 0.0282 0.0233 0.0265 690,465,280 +0.00(+11.91%)
    Mar 02, 2016 0.0215 0.0236 0.0212 0.0236 462,600,704 +0.00(+8.73%)
    Mar 01, 2016 0.0234 0.0240 0.0215 0.0217 1,536,393,728 -0.00(-4.05%)
    Feb 29, 2016 0.0233 0.0238 0.0225 0.0227 3,107,408,896 -0.00(-1.92%)
    Feb 26, 2016 0.0224 0.0236 0.0220 0.0231 2,373,889,024 +0.00(+5.80%)
    Feb 25, 2016 0.0216 0.0219 0.0197 0.0218 2,653,656,832 -0.00(-0.43%)
    Feb 24, 2016 0.0209 0.0220 0.0204 0.0219 1,733,022,464 +0.00(+0.73%)
    Feb 23, 2016 0.0226 0.0242 0.0215 0.0218 2,774,880,256 -0.00(-5.88%)
    Feb 22, 2016 0.0218 0.0236 0.0222 0.0231 2,079,296,896 +0.00(+6.25%)
    Feb 19, 2016 0.0214 0.0218 0.0204 0.0218 2,816,001,024 -0.00(-1.43%)
    Feb 18, 2016 0.0231 0.0233 0.0214 0.0221 3,048,848,896 -0.00(-2.51%)
    Feb 17, 2016 0.0209 0.0237 0.0209 0.0227 995,265,536 +0.00(+13.65%)
    Feb 16, 2016 0.0194 0.0205 0.0191 0.0199 3,895,505,152 +0.00(+5.53%)
    Feb 12, 2016 0.0186 0.0189 0.0189 0.0189 2,358,001,664 +0.00(+4.01%)
    Feb 11, 2016 0.0182 0.0183 0.0169 0.0182 3,404,368,896 -0.00(-3.37%)
    Feb 10, 2016 0.0190 0.0200 0.0186 0.0188 1,965,743,872 -0.00(-2.62%)
    Feb 09, 2016 0.0203 0.0204 0.0182 0.0193 2,960,546,816 -0.00(-7.44%)
    Feb 08, 2016 0.0214 0.0214 0.0196 0.0209 2,878,473,728 -0.00(-5.99%)
    Feb 05, 2016 0.0229 0.0237 0.0216 0.0222 2,706,057,472 -0.00(-4.76%)
    Feb 04, 2016 0.0218 0.0240 0.0217 0.0233 3,152,094,976 +0.00(+8.39%)
    Feb 03, 2016 0.0205 0.0215 0.0191 0.0215 3,406,943,232 +0.00(+7.61%)
    Feb 02, 2016 0.0202 0.0208 0.0195 0.0200 2,972,674,304 -0.00(-4.68%)
    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.