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

Nabors Industries (NY: NBR )

72.20 +1.72 (+2.43%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 24, 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 28, 2017 0.1558 0.1559 0.1504 0.1511 467,384,800 -0.00(-1.99%)
Apr 27, 2017 0.1610 0.1637 0.1467 0.1542 1,803,402,752 -0.02(-10.14%)
Apr 26, 2017 0.1703 0.1760 0.1703 0.1716 591,270,464 -0.00(-0.25%)
Apr 25, 2017 0.1723 0.1730 0.1697 0.1720 613,268,480 +0.00(+0.08%)
Apr 24, 2017 0.1742 0.1742 0.1701 0.1719 335,240,608 -0.00(-0.25%)
Apr 21, 2017 0.1717 0.1726 0.1689 0.1723 599,686,208 +0.00(+0.17%)
Apr 20, 2017 0.1755 0.1761 0.1720 0.1720 531,562,624 -0.00(-1.59%)
Apr 19, 2017 0.1838 0.1847 0.1745 0.1748 557,838,976 -0.01(-4.63%)
Apr 18, 2017 0.1846 0.1891 0.1827 0.1833 356,438,624 -0.00(-1.49%)
Apr 17, 2017 0.1875 0.1891 0.1844 0.1860 408,880,000 -0.00(-0.78%)
Apr 13, 2017 0.1977 0.1995 0.1874 0.1875 334,196,000 -0.01(-5.38%)
Apr 12, 2017 0.2058 0.2087 0.1961 0.1982 553,040,192 -0.01(-4.37%)
Apr 11, 2017 0.2037 0.2072 0.2007 0.2072 402,853,152 +0.00(+1.65%)
Apr 10, 2017 0.2024 0.2040 0.2004 0.2039 316,496,800 +0.00(+2.05%)
Apr 07, 2017 0.2015 0.2042 0.1992 0.1998 319,106,528 -0.00(-0.73%)
Apr 06, 2017 0.1988 0.2015 0.1954 0.2012 385,808,512 +0.00(+2.30%)
Apr 05, 2017 0.2031 0.2072 0.1962 0.1967 866,896,768 +0.00(+1.36%)
Apr 04, 2017 0.1866 0.1941 0.1836 0.1941 527,382,208 +0.01(+4.40%)
Apr 03, 2017 0.1923 0.1935 0.1837 0.1859 387,936,000 -0.01(-2.68%)
Mar 31, 2017 0.1900 0.1926 0.1884 0.1910 408,663,232 +0.00(+0.23%)
Mar 30, 2017 0.1910 0.1926 0.1879 0.1906 371,588,992 +0.00(+0.69%)
Mar 29, 2017 0.1822 0.1907 0.1809 0.1893 429,129,696 +0.01(+3.68%)
Mar 28, 2017 0.1761 0.1833 0.1761 0.1825 526,593,504 +0.01(+3.82%)
Mar 27, 2017 0.1779 0.1779 0.1738 0.1758 545,711,680 -0.01(-3.06%)
Mar 24, 2017 0.1850 0.1882 0.1805 0.1814 451,545,472 -0.00(-1.97%)
Mar 23, 2017 0.1855 0.1876 0.1819 0.1850 432,408,256 -0.00(-0.71%)
Mar 22, 2017 0.1884 0.1910 0.1834 0.1863 467,710,848 -0.01(-2.75%)
Mar 21, 2017 0.1977 0.1982 0.1901 0.1916 304,038,016 -0.01(-2.60%)
Mar 20, 2017 0.1945 0.1977 0.1917 0.1967 331,467,392 -0.00(-0.22%)
Mar 17, 2017 0.1985 0.1998 0.1967 0.1971 403,675,776 -0.00(-0.37%)
Mar 16, 2017 0.2018 0.2028 0.1958 0.1979 439,832,288 -0.00(-1.24%)
Mar 15, 2017 0.1913 0.2024 0.1928 0.2004 534,665,728 +0.01(+4.74%)
Mar 14, 2017 0.1919 0.1925 0.1871 0.1913 401,772,672 -0.00(-2.39%)
Mar 13, 2017 0.1947 0.1985 0.1939 0.1960 291,736,768 -0.00(-0.22%)
Mar 10, 2017 0.1941 0.1969 0.1901 0.1964 591,893,120 +0.05(+31.38%)
Mar 09, 2017 0.1504 0.1528 0.1439 0.1495 1,214,630,912 -0.00(-1.78%)
Mar 08, 2017 0.1609 0.1609 0.1504 0.1522 909,484,288 -0.01(-6.26%)
Mar 07, 2017 0.1665 0.1689 0.1624 0.1624 683,920,768 -0.00(-2.51%)
Mar 06, 2017 0.1633 0.1666 0.1609 0.1666 447,788,352 +0.00(+1.24%)
Mar 03, 2017 0.1652 0.1689 0.1637 0.1645 361,048,352 -0.00(-0.27%)
Mar 02, 2017 0.1672 0.1705 0.1649 0.1650 337,959,648 -0.01(-3.18%)
Mar 01, 2017 0.1680 0.1723 0.1679 0.1704 599,089,216 +0.00(+3.01%)
Feb 28, 2017 0.1678 0.1693 0.1648 0.1654 645,627,712 -0.00(-2.72%)
Feb 27, 2017 0.1660 0.1715 0.1646 0.1701 537,550,592 +0.00(+2.94%)
Feb 24, 2017 0.1687 0.1688 0.1639 0.1652 608,807,168 -0.01(-3.18%)
Feb 23, 2017 0.1781 0.1785 0.1696 0.1706 668,771,712 -0.00(-2.20%)
Feb 22, 2017 0.1721 0.1758 0.1720 0.1745 533,318,464 +0.00(+0.06%)
Feb 21, 2017 0.1757 0.1778 0.1740 0.1744 361,972,288 +0.00(+0.78%)
Feb 17, 2017 0.1730 0.1730 0.1730 0 -0.00(-0.52%)
Feb 16, 2017 0.1757 0.1771 0.1714 0.1739 484,054,048 -0.00(-1.03%)
Feb 15, 2017 0.1800 0.1807 0.1744 0.1757 488,442,368 -0.01(-2.99%)
Feb 14, 2017 0.1802 0.1815 0.1780 0.1811 482,025,408 +0.00(+0.38%)
Feb 13, 2017 0.1763 0.1811 0.1763 0.1805 577,288,704 +0.00(+1.46%)
Feb 10, 2017 0.1789 0.1820 0.1776 0.1779 680,593,472 +0.00(+1.29%)
Feb 09, 2017 0.1752 0.1792 0.1748 0.1756 555,163,072 +0.00(+0.26%)
Feb 08, 2017 0.1729 0.1783 0.1721 0.1752 715,529,088 +0.00(+0.32%)
Feb 07, 2017 0.1773 0.1792 0.1739 0.1746 547,737,984 -0.00(-2.34%)
Feb 06, 2017 0.1850 0.1850 0.1783 0.1788 357,695,136 -0.00(-2.41%)
Feb 03, 2017 0.1798 0.1844 0.1798 0.1832 473,279,904 +0.00(+2.01%)
Feb 02, 2017 0.1867 0.1875 0.1777 0.1796 566,804,928 -0.00(-2.34%)
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.