Skip to main content

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 (%)
Oct 31, 2016 0.1120 0.1131 0.1090 0.1102 1,049,443,648 -0.00(-0.42%)
Oct 28, 2016 0.1120 0.1136 0.1104 0.1107 1,172,033,280 -0.00(-0.75%)
Oct 27, 2016 0.1152 0.1163 0.1096 0.1115 764,658,560 -0.00(-1.87%)
Oct 26, 2016 0.1154 0.1197 0.1125 0.1136 960,561,280 -0.00(-3.92%)
Oct 25, 2016 0.1200 0.1225 0.1182 0.1183 684,899,008 -0.00(-2.07%)
Oct 24, 2016 0.1218 0.1218 0.1177 0.1208 529,790,848 -0.00(-0.08%)
Oct 21, 2016 0.1206 0.1213 0.1182 0.1208 679,307,840 -0.00(-0.53%)
Oct 20, 2016 0.1204 0.1233 0.1193 0.1215 668,160,576 -0.00(-1.06%)
Oct 19, 2016 0.1242 0.1261 0.1216 0.1228 721,642,112 +0.00(+0.91%)
Oct 18, 2016 0.1203 0.1218 0.1187 0.1217 781,807,808 +0.00(+3.63%)
Oct 17, 2016 0.1196 0.1202 0.1174 0.1174 406,406,496 -0.00(-1.48%)
Oct 14, 2016 0.1226 0.1233 0.1188 0.1192 506,077,792 -0.00(-1.83%)
Oct 13, 2016 0.1184 0.1222 0.1174 0.1214 733,707,328 +0.00(+1.79%)
Oct 12, 2016 0.1192 0.1213 0.1182 0.1193 558,859,840 -0.00(-1.15%)
Oct 11, 2016 0.1190 0.1209 0.1173 0.1207 563,703,232 +0.00(+0.77%)
Oct 10, 2016 0.1190 0.1214 0.1190 0.1197 764,531,392 +0.00(+2.62%)
Oct 07, 2016 0.1178 0.1191 0.1163 0.1167 664,797,952 -0.00(-0.86%)
Oct 06, 2016 0.1169 0.1194 0.1151 0.1177 749,944,832 +0.00(+1.68%)
Oct 05, 2016 0.1134 0.1180 0.1134 0.1158 849,632,512 +0.01(+4.69%)
Oct 04, 2016 0.1142 0.1154 0.1098 0.1106 886,596,480 -0.00(-2.93%)
Oct 03, 2016 0.1135 0.1151 0.1106 0.1139 662,232,768 +0.00(+1.15%)
Sep 30, 2016 0.1107 0.1142 0.1090 0.1126 759,486,720 +0.00(+3.05%)
Sep 29, 2016 0.1054 0.1112 0.1049 0.1093 1,461,875,200 +0.00(+4.80%)
Sep 28, 2016 0.0955 0.1044 0.0948 0.1043 1,308,075,904 +0.01(+10.72%)
Sep 27, 2016 0.0929 0.0945 0.0913 0.0942 976,638,656 -0.00(-1.26%)
Sep 26, 2016 0.0933 0.0972 0.0925 0.0954 803,523,200 +0.00(+3.00%)
Sep 23, 2016 0.0958 0.0978 0.0924 0.0926 692,464,512 -0.00(-4.21%)
Sep 22, 2016 0.0951 0.0972 0.0951 0.0967 616,777,600 +0.00(+3.98%)
Sep 21, 2016 0.0914 0.0936 0.0906 0.0930 786,700,672 +0.00(+3.72%)
Sep 20, 2016 0.0891 0.0913 0.0872 0.0896 792,281,088 +0.00(+0.31%)
Sep 19, 2016 0.0898 0.0914 0.0894 0.0894 610,843,968 +0.00(+0.42%)
Sep 16, 2016 0.0866 0.0906 0.0864 0.0890 1,105,256,832 +0.00(+0.31%)
Sep 15, 2016 0.0866 0.0906 0.0856 0.0887 1,039,079,808 +0.00(+3.68%)
Sep 14, 2016 0.0854 0.0893 0.0842 0.0856 856,139,456 -0.00(-0.75%)
Sep 13, 2016 0.0927 0.0931 0.0849 0.0862 1,056,221,824 -0.01(-8.81%)
Sep 12, 2016 0.0935 0.0960 0.0917 0.0945 823,187,392 -0.00(-0.39%)
Sep 09, 2016 0.0990 0.0994 0.0949 0.0949 754,857,856 +0.02(+29.42%)
Sep 08, 2016 0.0717 0.0740 0.0705 0.0733 863,581,696 +0.00(+3.21%)
Sep 07, 2016 0.0706 0.0718 0.0699 0.0711 957,248,256 +0.00(+0.57%)
Sep 06, 2016 0.0685 0.0707 0.0680 0.0707 742,939,840 +0.00(+3.75%)
Sep 02, 2016 0.0675 0.0681 0.0681 0.0681 750,821,376 +0.00(+2.42%)
Sep 01, 2016 0.0661 0.0668 0.0651 0.0665 870,167,680 -0.00(-0.40%)
Aug 31, 2016 0.0663 0.0685 0.0662 0.0668 1,056,550,144 -0.00(-0.40%)
Aug 30, 2016 0.0679 0.0688 0.0661 0.0670 1,122,348,928 +0.00(+0.40%)
Aug 29, 2016 0.0658 0.0672 0.0653 0.0668 511,776,576 +0.00(+0.81%)
Aug 26, 2016 0.0678 0.0686 0.0660 0.0662 830,491,968 -0.00(-1.89%)
Aug 25, 2016 0.0668 0.0680 0.0660 0.0675 902,494,784 +0.00(+1.31%)
Aug 24, 2016 0.0681 0.0690 0.0666 0.0666 1,150,906,752 -0.00(-3.31%)
Aug 23, 2016 0.0666 0.0690 0.0663 0.0689 1,128,639,232 +0.00(+3.32%)
Aug 22, 2016 0.0669 0.0675 0.0654 0.0667 770,850,304 -0.00(-2.17%)
Aug 19, 2016 0.0688 0.0690 0.0667 0.0682 842,016,320 -0.00(-1.55%)
Aug 18, 2016 0.0672 0.0701 0.0672 0.0692 656,109,760 +0.00(+4.35%)
Aug 17, 2016 0.0686 0.0694 0.0658 0.0664 1,415,802,624 -0.00(-4.17%)
Aug 16, 2016 0.0679 0.0701 0.0671 0.0692 1,004,616,000 +0.00(+2.38%)
Aug 15, 2016 0.0652 0.0690 0.0648 0.0676 1,336,969,728 +0.00(+5.22%)
Aug 12, 2016 0.0654 0.0661 0.0635 0.0643 1,168,746,624 -0.00(-0.83%)
Aug 11, 2016 0.0642 0.0653 0.0633 0.0648 1,206,461,184 +0.00(+1.26%)
Aug 10, 2016 0.0659 0.0666 0.0638 0.0640 1,117,105,024 -0.00(-2.56%)
Aug 09, 2016 0.0654 0.0664 0.0646 0.0657 924,185,920 +0.00(+1.03%)
Aug 08, 2016 0.0632 0.0666 0.0632 0.0650 1,127,978,880 +0.00(+4.54%)
Aug 05, 2016 0.0619 0.0629 0.0615 0.0622 1,093,100,160 +0.00(+0.87%)
Aug 04, 2016 0.0607 0.0633 0.0607 0.0617 1,016,348,224 +0.00(+1.21%)
Aug 03, 2016 0.0584 0.0610 0.0569 0.0609 1,695,268,992 +0.00(+4.37%)
Aug 02, 2016 0.0588 0.0594 0.0568 0.0584 949,667,648 +0.00(+0.93%)
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.