Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nabors Industries (NY: NBR )

70.49 +3.17 (+4.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2017 0.1779 0.1839 0.1752 0.1836 564,123,712 +0.01(+3.64%)
Jan 30, 2017 0.1817 0.1825 0.1763 0.1772 559,817,536 -0.01(-3.21%)
Jan 27, 2017 0.1866 0.1902 0.1824 0.1831 704,148,096 -0.00(-2.64%)
Jan 26, 2017 0.1964 0.1972 0.1872 0.1880 915,161,536 -0.01(-3.31%)
Jan 25, 2017 0.1947 0.1974 0.1932 0.1945 602,116,032 +0.00(+0.41%)
Jan 24, 2017 0.1944 0.1952 0.1900 0.1937 541,291,200 +0.00(+0.76%)
Jan 23, 2017 0.1961 0.1971 0.1909 0.1922 423,001,984 -0.01(-3.24%)
Jan 20, 2017 0.2014 0.2025 0.1975 0.1987 350,891,712 +0.00(+0.40%)
Jan 19, 2017 0.1973 0.2003 0.1964 0.1979 486,411,360 +0.00(+0.75%)
Jan 18, 2017 0.1955 0.2007 0.1945 0.1964 549,344,000 -0.00(-0.34%)
Jan 17, 2017 0.1971 0.1984 0.1939 0.1971 548,520,064 +0.00(+0.87%)
Jan 13, 2017 0.1954 0.1954 0.1954 0 -0.00(-1.31%)
Jan 12, 2017 0.2074 0.2077 0.1976 0.1980 723,611,840 -0.01(-3.68%)
Jan 11, 2017 0.2018 0.2068 0.1993 0.2056 1,186,487,040 +0.01(+2.83%)
Jan 10, 2017 0.2011 0.2040 0.1982 0.1999 1,205,741,952 -0.00(-1.56%)
Jan 09, 2017 0.2024 0.2056 0.2006 0.2031 362,030,976 -0.00(-1.16%)
Jan 06, 2017 0.2002 0.2079 0.1978 0.2054 580,102,720 +0.01(+2.94%)
Jan 05, 2017 0.2007 0.2024 0.1968 0.1996 459,669,984 +0.00(+0.97%)
Jan 04, 2017 0.1923 0.1984 0.1920 0.1976 575,705,536 +0.01(+4.05%)
Jan 03, 2017 0.1914 0.1943 0.1848 0.1900 435,864,672 +0.00(+2.50%)
Dec 30, 2016 0.1853 0.1853 0.1853 0 +0.00(+0.86%)
Dec 29, 2016 0.1823 0.1843 0.1815 0.1837 227,144,768 +0.00(+0.31%)
Dec 28, 2016 0.1885 0.1898 0.1821 0.1832 294,186,208 -0.00(-1.94%)
Dec 27, 2016 0.1867 0.1888 0.1855 0.1868 217,366,464 +0.00(+1.35%)
Dec 23, 2016 0.1843 0.1843 0.1843 0 -0.00(-0.79%)
Dec 22, 2016 0.1887 0.1896 0.1854 0.1858 287,801,792 -0.00(-1.62%)
Dec 21, 2016 0.1884 0.1907 0.1866 0.1888 511,810,432 +0.00(+0.78%)
Dec 20, 2016 0.1836 0.1875 0.1820 0.1874 842,633,408 +0.01(+4.54%)
Dec 19, 2016 0.1778 0.1808 0.1739 0.1792 686,108,736 +0.00(+0.76%)
Dec 16, 2016 0.1810 0.1811 0.1764 0.1779 597,045,248 -0.00(-1.13%)
Dec 15, 2016 0.1774 0.1823 0.1756 0.1799 418,055,360 +0.00(+0.63%)
Dec 14, 2016 0.1827 0.1846 0.1768 0.1788 550,004,992 -0.01(-3.36%)
Dec 13, 2016 0.1922 0.1922 0.1818 0.1850 549,513,664 -0.00(-1.98%)
Dec 12, 2016 0.1943 0.1991 0.1879 0.1887 481,504,992 +0.03(+22.61%)
Dec 09, 2016 0.1570 0.1579 0.1524 0.1539 674,125,056 -0.00(-0.48%)
Dec 08, 2016 0.1552 0.1561 0.1517 0.1547 539,378,048 +0.00(+0.30%)
Dec 07, 2016 0.1550 0.1588 0.1520 0.1542 770,679,872 -0.00(-2.46%)
Dec 06, 2016 0.1596 0.1622 0.1572 0.1581 880,147,904 -0.00(-2.40%)
Dec 05, 2016 0.1600 0.1637 0.1584 0.1620 816,576,832 +0.00(+2.58%)
Dec 02, 2016 0.1524 0.1606 0.1524 0.1579 916,641,664 +0.01(+3.46%)
Dec 01, 2016 0.1529 0.1556 0.1494 0.1526 1,368,323,200 +0.00(+2.36%)
Nov 30, 2016 0.1316 0.1528 0.1316 0.1491 1,942,157,952 +0.03(+22.25%)
Nov 29, 2016 0.1220 0.1231 0.1189 0.1220 804,708,864 -0.00(-2.44%)
Nov 28, 2016 0.1335 0.1341 0.1250 0.1250 846,516,288 -0.01(-5.53%)
Nov 25, 2016 0.1332 0.1334 0.1304 0.1323 406,939,296 -0.00(-1.72%)
Nov 23, 2016 0.1346 0.1346 0.1346 0 +0.00(+2.68%)
Nov 22, 2016 0.1321 0.1331 0.1292 0.1311 597,261,056 -0.00(-0.42%)
Nov 21, 2016 0.1296 0.1338 0.1296 0.1317 664,376,832 +0.01(+4.41%)
Nov 18, 2016 0.1272 0.1281 0.1257 0.1261 414,407,840 +0.00(+0.07%)
Nov 17, 2016 0.1276 0.1289 0.1252 0.1260 444,233,344 +0.00(+0.22%)
Nov 16, 2016 0.1248 0.1262 0.1224 0.1258 538,848,512 +0.00(+0.37%)
Nov 15, 2016 0.1210 0.1263 0.1210 0.1253 933,024,000 +0.01(+5.79%)
Nov 14, 2016 0.1166 0.1194 0.1161 0.1184 552,393,280 +0.00(+1.67%)
Nov 11, 2016 0.1156 0.1171 0.1123 0.1165 804,292,224 -0.00(-0.63%)
Nov 10, 2016 0.1147 0.1183 0.1137 0.1172 706,994,688 +0.00(+1.20%)
Nov 09, 2016 0.1115 0.1172 0.1106 0.1158 699,699,072 +0.00(+3.47%)
Nov 08, 2016 0.1090 0.1125 0.1077 0.1120 574,420,608 +0.00(+1.94%)
Nov 07, 2016 0.1097 0.1119 0.1094 0.1098 787,245,888 +0.00(+2.24%)
Nov 04, 2016 0.1054 0.1092 0.1020 0.1074 1,226,208,512 +0.00(+1.31%)
Nov 03, 2016 0.1047 0.1078 0.1043 0.1060 658,530,368 +0.00(+1.06%)
Nov 02, 2016 0.1058 0.1077 0.1046 0.1049 696,620,800 -0.00(-4.06%)
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.