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 (%)
Aug 31, 2018 0.5221 0.5221 0.5221 0 -0.01(-1.91%)
Aug 30, 2018 0.5339 0.5381 0.5255 0.5322 82,582,032 -0.00(-0.47%)
Aug 29, 2018 0.5280 0.5365 0.5280 0.5348 77,696,480 +0.01(+1.61%)
Aug 28, 2018 0.5424 0.5475 0.5255 0.5263 126,205,888 -0.01(-2.51%)
Aug 27, 2018 0.5483 0.5534 0.5390 0.5398 60,242,200 -0.01(-1.24%)
Aug 24, 2018 0.5576 0.5601 0.5398 0.5466 79,117,712 -0.00(-0.62%)
Aug 23, 2018 0.5424 0.5572 0.5377 0.5500 93,346,160 +0.00(+0.78%)
Aug 22, 2018 0.5356 0.5508 0.5314 0.5458 112,064,576 +0.02(+3.70%)
Aug 21, 2018 0.5246 0.5365 0.5238 0.5263 96,869,136 +0.01(+2.13%)
Aug 20, 2018 0.5060 0.5280 0.5022 0.5153 120,232,888 +0.01(+1.67%)
Aug 17, 2018 0.4967 0.5077 0.4891 0.5068 96,800,280 +0.02(+3.10%)
Aug 16, 2018 0.5077 0.5119 0.4874 0.4916 140,843,840 -0.01(-2.19%)
Aug 15, 2018 0.5305 0.5348 0.5001 0.5026 179,662,272 -0.04(-6.75%)
Aug 14, 2018 0.5458 0.5542 0.5373 0.5390 76,884,928 +0.00(+0.31%)
Aug 13, 2018 0.5432 0.5542 0.5365 0.5373 97,642,952 -0.01(-1.85%)
Aug 10, 2018 0.5322 0.5534 0.5246 0.5475 107,983,952 +0.02(+3.19%)
Aug 09, 2018 0.5458 0.5483 0.5288 0.5305 105,358,536 -0.02(-3.24%)
Aug 08, 2018 0.5441 0.5525 0.5381 0.5483 96,881,472 -0.00(-0.15%)
Aug 07, 2018 0.5585 0.5711 0.5466 0.5491 81,972,664 -0.00(-0.46%)
Aug 06, 2018 0.5745 0.5788 0.5496 0.5517 99,259,040 -0.02(-2.83%)
Aug 03, 2018 0.5593 0.5796 0.5593 0.5678 190,554,976 +0.01(+1.36%)
Aug 02, 2018 0.5288 0.5661 0.5271 0.5601 194,420,688 +0.02(+3.92%)
Aug 01, 2018 0.4992 0.5483 0.4992 0.5390 291,793,376 +0.03(+6.52%)
Jul 31, 2018 0.5111 0.5119 0.4941 0.5060 105,912,504 -0.01(-1.81%)
Jul 30, 2018 0.5170 0.5246 0.5128 0.5153 72,734,592 +0.01(+1.33%)
Jul 27, 2018 0.5102 0.5263 0.5077 0.5085 95,430,536 -0.00(-0.50%)
Jul 26, 2018 0.5001 0.5136 0.4903 0.5111 107,210,712 +0.01(+2.03%)
Jul 25, 2018 0.4984 0.5060 0.4891 0.5009 113,672,152 +0.01(+1.54%)
Jul 24, 2018 0.4865 0.4984 0.4798 0.4933 143,811,360 +0.01(+2.28%)
Jul 23, 2018 0.5018 0.5018 0.4798 0.4823 147,669,744 -0.02(-3.55%)
Jul 20, 2018 0.5085 0.5094 0.4874 0.5001 176,031,504 -0.01(-1.50%)
Jul 19, 2018 0.5035 0.5145 0.4992 0.5077 147,563,376 -0.00(-0.17%)
Jul 18, 2018 0.5136 0.5170 0.4958 0.5085 138,912,256 -0.01(-1.80%)
Jul 17, 2018 0.5051 0.5225 0.4908 0.5178 215,244,784 +0.01(+1.49%)
Jul 16, 2018 0.5043 0.5111 0.4857 0.5102 191,835,776 -0.00(-0.66%)
Jul 13, 2018 0.5348 0.5365 0.5136 0.5136 181,853,600 -0.02(-3.96%)
Jul 12, 2018 0.5568 0.5585 0.5314 0.5348 156,734,864 -0.01(-1.86%)
Jul 11, 2018 0.5576 0.5652 0.5352 0.5449 132,708,952 -0.02(-4.17%)
Jul 10, 2018 0.5669 0.5788 0.5568 0.5686 102,798,096 +0.01(+1.66%)
Jul 09, 2018 0.5356 0.5690 0.5356 0.5593 136,874,336 +0.03(+5.09%)
Jul 06, 2018 0.5161 0.5348 0.5068 0.5322 83,567,288 +0.01(+2.61%)
Jul 05, 2018 0.5373 0.5386 0.5161 0.5187 110,221,456 -0.01(-2.70%)
Jul 03, 2018 0.5331 0.5331 0.5331 0 +0.01(+1.45%)
Jul 02, 2018 0.5390 0.5407 0.5122 0.5255 137,545,360 -0.02(-3.12%)
Jun 29, 2018 0.5542 0.5585 0.5415 0.5424 142,948,816 +0.00(+0.16%)
Jun 28, 2018 0.5424 0.5496 0.5331 0.5415 107,927,920 -0.00(-0.62%)
Jun 27, 2018 0.5449 0.5762 0.5432 0.5449 143,423,056 +0.01(+1.90%)
Jun 26, 2018 0.5246 0.5407 0.5119 0.5348 188,248,160 +0.01(+1.94%)
Jun 25, 2018 0.5542 0.5559 0.5187 0.5246 186,504,272 -0.03(-5.05%)
Jun 22, 2018 0.5525 0.5736 0.5500 0.5525 189,567,824 +0.02(+4.65%)
Jun 21, 2018 0.5365 0.5415 0.5238 0.5280 103,031,168 -0.02(-2.95%)
Jun 20, 2018 0.5373 0.5508 0.5314 0.5441 222,984,528 +0.01(+1.90%)
Jun 19, 2018 0.5212 0.5356 0.5153 0.5339 191,911,760 +0.01(+1.12%)
Jun 18, 2018 0.5424 0.5551 0.5263 0.5280 177,901,648 -0.02(-2.95%)
Jun 15, 2018 0.5915 0.5373 0.5441 243,870,656 -0.05(-8.01%)
Jun 14, 2018 0.6118 0.6126 0.5881 0.5915 139,180,128 -0.01(-1.96%)
Jun 13, 2018 0.6033 0.6151 0.6016 0.6033 133,058,400 -0.00(-0.42%)
Jun 12, 2018 0.6143 0.6194 0.6008 0.6058 165,501,920 -0.01(-1.38%)
Jun 11, 2018 0.6058 0.6185 0.5982 0.6143 114,423,600 +0.26(+71.23%)
Jun 08, 2018 0.3736 0.3801 0.3558 0.3588 294,750,816 -0.02(-4.49%)
Jun 07, 2018 0.3622 0.3759 0.3612 0.3756 284,383,264 +0.02(+4.55%)
Jun 06, 2018 0.3583 0.3593 315,106,560 -0.00(-0.68%)
Jun 05, 2018 0.3593 0.3674 0.3538 0.3617 294,373,248 -0.00(-0.14%)
Jun 04, 2018 0.3627 0.3642 0.3555 0.3622 198,044,320 +0.00(+0.41%)
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.