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

Nabors Industries (NY: NBR )

61.95 +0.98 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2018 0.8208 0.9186 0.8050 0.8679 122,765,328 +0.04(+4.63%)
Oct 30, 2018 0.8365 0.8487 0.7832 0.8295 129,213,240 -0.02(-2.66%)
Oct 29, 2018 0.9238 0.9308 0.8417 0.8522 103,264,720 -0.06(-6.51%)
Oct 26, 2018 0.8714 0.9439 0.8679 0.9116 96,284,848 +0.02(+1.95%)
Oct 25, 2018 0.8924 0.9081 0.8574 0.8941 163,830,992 +0.02(+2.40%)
Oct 24, 2018 0.9779 0.9779 0.8697 0.8731 113,455,920 -0.09(-9.26%)
Oct 23, 2018 0.9971 0.9989 0.9378 0.9622 129,083,680 -0.06(-6.29%)
Oct 22, 2018 1.041 1.050 1.016 1.027 38,589,348 -0.02(-1.51%)
Oct 19, 2018 1.062 1.084 1.041 1.043 33,057,366 -0.01(-1.00%)
Oct 18, 2018 1.070 1.084 1.044 1.053 62,346,268 -0.04(-3.52%)
Oct 17, 2018 1.107 1.116 1.076 1.091 51,926,308 -0.03(-2.80%)
Oct 16, 2018 1.095 1.125 1.086 1.123 35,115,188 +0.03(+2.55%)
Oct 15, 2018 1.081 1.112 1.059 1.095 54,059,032 +0.02(+1.95%)
Oct 12, 2018 1.069 1.077 1.039 1.074 46,368,384 +0.03(+2.84%)
Oct 11, 2018 1.057 1.086 1.025 1.044 60,831,960 -0.03(-2.76%)
Oct 10, 2018 1.149 1.154 1.072 1.074 74,929,136 -0.07(-5.96%)
Oct 09, 2018 1.125 1.161 1.109 1.142 59,875,504 +0.03(+2.35%)
Oct 08, 2018 1.083 1.118 1.077 1.116 49,627,888 +0.01(+0.95%)
Oct 05, 2018 1.112 1.125 1.086 1.105 64,277,132 -0.02(-1.40%)
Oct 04, 2018 1.116 1.153 1.109 1.121 88,889,696 -0.01(-1.08%)
Oct 03, 2018 1.126 1.137 1.083 1.133 83,454,368 +0.01(+0.46%)
Oct 02, 2018 1.118 1.146 1.116 1.128 81,325,392 +0.01(+1.25%)
Oct 01, 2018 1.083 1.130 1.069 1.114 52,587,960 +0.04(+3.57%)
Sep 28, 2018 1.039 1.088 1.036 1.076 80,616,272 +0.03(+2.67%)
Sep 27, 2018 1.048 1.063 1.022 1.048 81,538,216 +0.01(+0.84%)
Sep 26, 2018 1.060 1.072 1.034 1.039 101,243,496 -0.03(-3.09%)
Sep 25, 2018 1.093 1.105 1.070 1.072 56,481,528 -0.01(-1.29%)
Sep 24, 2018 1.114 1.125 1.072 1.086 82,093,656 -0.00(-0.32%)
Sep 21, 2018 1.105 1.121 1.081 1.090 74,692,880 -0.01(-0.79%)
Sep 20, 2018 1.119 1.133 1.097 1.098 38,215,412 +0.00(+0.32%)
Sep 19, 2018 1.069 1.110 1.065 1.095 50,324,312 +0.03(+2.96%)
Sep 18, 2018 1.039 1.067 1.037 1.063 57,301,044 +0.04(+3.93%)
Sep 17, 2018 1.069 1.071 1.012 1.023 56,991,876 -0.04(-3.46%)
Sep 14, 2018 1.034 1.063 1.022 1.060 44,275,384 +0.03(+2.53%)
Sep 13, 2018 1.060 1.073 1.030 1.034 42,926,904 -0.04(-3.43%)
Sep 12, 2018 1.081 1.085 1.054 1.070 42,488,056 +0.01(+1.32%)
Sep 11, 2018 1.006 1.069 0.9989 1.057 73,297,816 +0.05(+4.49%)
Sep 10, 2018 1.011 1.022 0.9884 1.011 74,468,672 +0.52(+105.32%)
Sep 07, 2018 0.4891 0.4933 0.4840 0.4925 106,696,936 -0.01(-1.02%)
Sep 06, 2018 0.5119 0.5145 0.4840 0.4975 184,205,648 -0.01(-2.81%)
Sep 05, 2018 0.5204 0.5204 0.5001 0.5119 101,321,632 -0.01(-1.79%)
Sep 04, 2018 0.5238 0.5280 0.5119 0.5212 72,146,432 -0.00(-0.16%)
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%)
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.