|
Nabors Industries - [Ticker: NBR] | | Last Trade | 3.13 | Last Trade Time | 2018-12-04 - 00:00:00 | Variation | --0.09 (+0.97%) | Open | 3.22 | High | 3.25 | Low | 3.07 | Volume | 9,273,519 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 5.75 x 18,400 - 5.76 x 11,400 | Former Close | 3.21 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | NBR quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 2,985,400 | 30.62 | 30.69 | 29.12 | 29.37 | 00:00:00 | 2000-01-04 | 1,519,200 | 28.25 | 29.37 | 28.12 | 28.81 | 00:00:00 | 2000-01-05 | 3,896,600 | 28.87 | 30.00 | 28.44 | 29.62 | 00:00:00 | 2000-01-06 | 2,764,000 | 29.50 | 31.06 | 29.00 | 31.06 | 00:00:00 | 2000-01-07 | 2,611,000 | 30.87 | 31.69 | 30.44 | 31.44 | 00:00:00 | 2000-01-10 | 1,738,600 | 31.44 | 32.06 | 30.44 | 32.00 | 00:00:00 | 2000-01-11 | 3,228,000 | 32.00 | 32.50 | 31.37 | 32.00 | 00:00:00 | 2000-01-12 | 1,750,400 | 32.00 | 32.19 | 31.50 | 31.81 | 00:00:00 | 2000-01-13 | 3,455,600 | 31.69 | 32.75 | 31.69 | 32.44 | 00:00:00 | 2000-01-14 | 1,516,600 | 32.50 | 33.88 | 32.31 | 32.88 | 00:00:00 | 2000-01-18 | 4,286,400 | 32.94 | 35.25 | 32.88 | 35.25 | 00:00:00 | 2000-01-19 | 2,370,400 | 35.00 | 35.31 | 34.44 | 34.50 | 00:00:00 | 2000-01-20 | 2,074,800 | 34.50 | 34.50 | 33.25 | 33.63 | 00:00:00 | 2000-01-21 | 2,497,400 | 34.38 | 35.50 | 34.31 | 34.94 | 00:00:00 | 2000-01-24 | 1,637,600 | 35.00 | 35.38 | 32.38 | 33.38 | 00:00:00 | 2000-01-25 | 2,073,800 | 33.25 | 33.94 | 32.19 | 32.38 | 00:00:00 | 2000-01-26 | 2,527,800 | 32.75 | 33.50 | 31.62 | 31.94 | 00:00:00 | 2000-01-27 | 2,647,200 | 31.87 | 33.00 | 30.25 | 30.25 | 00:00:00 | 2000-01-28 | 1,861,600 | 30.25 | 31.00 | 29.37 | 29.81 | 00:00:00 | 2000-01-31 | 1,882,800 | 29.25 | 30.25 | 29.25 | 29.62 | 00:00:00 | 2000-02-01 | 1,472,400 | 30.25 | 31.37 | 30.06 | 31.00 | 00:00:00 | 2000-02-02 | 1,537,600 | 31.50 | 32.69 | 30.94 | 31.00 | 00:00:00 | 2000-02-03 | 824,000 | 31.25 | 31.50 | 30.37 | 30.69 | 00:00:00 | 2000-02-04 | 1,213,800 | 30.94 | 31.31 | 30.31 | 31.00 | 00:00:00 | 2000-02-07 | 1,510,000 | 30.56 | 32.38 | 30.56 | 32.13 | 00:00:00 | 2000-02-08 | 956,400 | 32.00 | 32.06 | 30.37 | 31.12 | 00:00:00 | 2000-02-09 | 1,466,000 | 30.87 | 31.06 | 29.75 | 29.81 | 00:00:00 | 2000-02-10 | 1,785,200 | 30.00 | 32.00 | 29.87 | 31.87 | 00:00:00 | 2000-02-11 | 2,143,600 | 33.00 | 33.63 | 32.63 | 32.88 | 00:00:00 | 2000-02-14 | 1,779,600 | 32.13 | 33.81 | 31.69 | 33.63 | 00:00:00 | 2000-02-15 | 2,540,000 | 33.81 | 35.44 | 33.75 | 35.25 | 00:00:00 | 2000-02-16 | 2,698,200 | 35.31 | 36.19 | 34.31 | 35.44 | 00:00:00 | 2000-02-17 | 1,670,600 | 34.00 | 35.00 | 33.19 | 34.56 | 00:00:00 | 2000-02-18 | 1,479,800 | 34.25 | 34.50 | 33.00 | 33.56 | 00:00:00 | 2000-02-22 | 1,937,800 | 33.38 | 33.38 | 31.31 | 31.56 | 00:00:00 | 2000-02-23 | 1,444,200 | 31.37 | 32.06 | 31.31 | 32.00 | 00:00:00 | 2000-02-24 | 2,569,600 | 32.50 | 33.94 | 32.19 | 33.63 | 00:00:00 | 2000-02-25 | 2,142,400 | 33.38 | 33.63 | 32.63 | 33.00 | 00:00:00 | 2000-02-28 | 2,526,600 | 32.50 | 34.38 | 32.44 | 34.38 | 00:00:00 | 2000-02-29 | 2,903,800 | 34.31 | 36.88 | 34.31 | 35.88 | 00:00:00 | 2000-03-01 | 3,010,400 | 35.94 | 37.75 | 35.44 | 37.75 | 00:00:00 | 2000-03-02 | 4,442,000 | 37.75 | 40.38 | 37.69 | 39.19 | 00:00:00 | 2000-03-03 | 3,046,200 | 39.19 | 39.19 | 36.38 | 37.44 | 00:00:00 | 2000-03-06 | 2,061,200 | 37.63 | 38.88 | 37.50 | 38.38 | 00:00:00 | 2000-03-07 | 4,024,600 | 38.75 | 40.00 | 38.63 | 40.00 | 00:00:00 | 2000-03-08 | 2,249,400 | 38.00 | 38.06 | 36.31 | 36.69 | 00:00:00 | 2000-03-09 | 2,203,600 | 37.13 | 37.19 | 34.75 | 35.75 | 00:00:00 | 2000-03-10 | 2,356,200 | 35.63 | 39.25 | 35.38 | 36.50 | 00:00:00 | 2000-03-13 | 1,871,800 | 35.63 | 38.50 | 35.50 | 35.75 | 00:00:00 | 2000-03-14 | 1,546,000 | 35.50 | 36.25 | 34.38 | 35.88 | 00:00:00 | 2000-03-15 | 2,088,400 | 35.00 | 35.81 | 34.75 | 35.63 | 00:00:00 | 2000-03-16 | 2,685,800 | 35.63 | 38.31 | 35.38 | 38.31 | 00:00:00 | 2000-03-17 | 2,687,200 | 37.88 | 38.25 | 36.63 | 38.00 | 00:00:00 | 2000-03-20 | 1,956,200 | 38.00 | 38.00 | 35.75 | 36.75 | 00:00:00 | 2000-03-21 | 3,623,200 | 37.00 | 39.19 | 37.00 | 39.00 | 00:00:00 | 2000-03-22 | 3,469,000 | 39.00 | 40.56 | 39.00 | 39.56 | 00:00:00 | 2000-03-23 | 2,187,600 | 39.88 | 39.94 | 37.88 | 39.69 | 00:00:00 | 2000-03-24 | 6,385,000 | 37.75 | 38.63 | 36.75 | 37.63 | 00:00:00 | 2000-03-27 | 14,038,200 | 37.31 | 37.38 | 35.00 | 36.25 | 00:00:00 | 2000-03-28 | 3,311,000 | 36.00 | 37.69 | 35.75 | 36.50 | 00:00:00 | 2000-03-29 | 2,360,800 | 36.00 | 38.44 | 35.63 | 38.13 | 00:00:00 | 2000-03-30 | 3,078,400 | 38.25 | 39.38 | 37.38 | 38.50 | 00:00:00 | 2000-03-31 | 2,736,800 | 38.75 | 39.38 | 36.94 | 38.81 | 00:00:00 | 2000-04-03 | 3,555,000 | 39.00 | 39.69 | 38.63 | 39.56 | 00:00:00 | 2000-04-04 | 2,900,000 | 39.25 | 39.69 | 35.44 | 37.38 | 00:00:00 | 2000-04-05 | 2,327,200 | 36.63 | 36.88 | 35.19 | 35.31 | 00:00:00 | 2000-04-06 | 3,348,000 | 35.75 | 36.19 | 34.81 | 36.13 | 00:00:00 | 2000-04-07 | 3,203,200 | 36.50 | 37.56 | 36.00 | 36.81 | 00:00:00 | 2000-04-10 | 2,278,600 | 36.38 | 36.75 | 34.00 | 34.44 | 00:00:00 | 2000-04-11 | 3,951,400 | 34.75 | 35.94 | 34.13 | 35.94 | 00:00:00 | 2000-04-12 | 2,332,400 | 36.25 | 37.69 | 35.75 | 37.13 | 00:00:00 | 2000-04-13 | 3,486,600 | 36.75 | 38.00 | 36.63 | 36.75 | 00:00:00 | 2000-04-14 | 5,526,200 | 36.75 | 38.38 | 36.06 | 36.25 | 00:00:00 | 2000-04-17 | 4,056,200 | 35.50 | 36.00 | 34.06 | 35.75 | 00:00:00 | 2000-04-18 | 2,348,200 | 36.25 | 38.38 | 36.25 | 38.38 | 00:00:00 | 2000-04-19 | 2,325,600 | 38.50 | 38.50 | 36.94 | 37.38 | 00:00:00 | 2000-04-20 | 2,032,800 | 37.50 | 38.88 | 37.50 | 38.75 | 00:00:00 | 2000-04-24 | 1,493,400 | 38.94 | 39.19 | 36.94 | 37.81 | 00:00:00 | 2000-04-25 | 1,325,400 | 37.81 | 38.19 | 36.00 | 37.19 | 00:00:00 | 2000-04-26 | 3,505,600 | 37.13 | 37.94 | 35.50 | 37.44 | 00:00:00 | 2000-04-27 | 3,180,000 | 37.63 | 39.44 | 36.94 | 38.63 | 00:00:00 | 2000-04-28 | 1,898,200 | 39.25 | 39.75 | 38.56 | 39.44 | 00:00:00 | 2000-05-01 | 3,263,800 | 39.38 | 40.25 | 38.50 | 40.13 | 00:00:00 | 2000-05-02 | 5,935,800 | 39.75 | 41.06 | 39.75 | 40.69 | 00:00:00 | 2000-05-03 | 1,483,400 | 40.63 | 40.63 | 38.00 | 38.06 | 00:00:00 | 2000-05-04 | 2,801,400 | 38.63 | 40.00 | 38.19 | 39.88 | 00:00:00 | 2000-05-05 | 1,855,800 | 39.38 | 40.06 | 38.94 | 40.00 | 00:00:00 | 2000-05-08 | 4,329,200 | 39.75 | 41.38 | 39.75 | 41.31 | 00:00:00 | 2000-05-09 | 2,441,200 | 41.13 | 42.63 | 40.69 | 42.56 | 00:00:00 | 2000-05-10 | 2,587,800 | 42.00 | 42.25 | 40.38 | 41.19 | 00:00:00 | 2000-05-11 | 2,236,000 | 41.19 | 41.88 | 40.69 | 40.94 | 00:00:00 | 2000-05-12 | 2,269,600 | 41.25 | 42.25 | 40.38 | 42.25 | 00:00:00 | 2000-05-15 | 2,716,400 | 42.25 | 43.44 | 41.75 | 42.94 | 00:00:00 | 2000-05-16 | 1,701,200 | 42.94 | 43.00 | 41.44 | 42.56 | 00:00:00 | 2000-05-17 | 1,472,800 | 42.13 | 43.44 | 41.75 | 43.44 | 00:00:00 | 2000-05-18 | 2,052,800 | 43.63 | 43.63 | 41.38 | 42.19 | 00:00:00 | 2000-05-19 | 1,511,200 | 41.94 | 42.56 | 41.69 | 42.31 | 00:00:00 | 2000-05-22 | 2,035,200 | 42.00 | 42.00 | 40.31 | 40.50 | 00:00:00 | 2000-05-23 | 2,413,200 | 40.88 | 42.50 | 40.75 | 42.50 | 00:00:00 | 2000-05-24 | 2,309,800 | 42.31 | 42.44 | 40.69 | 41.25 | 00:00:00 | 2000-05-25 | 1,974,200 | 41.25 | 41.50 | 39.50 | 41.50 | 00:00:00 | 2000-05-26 | 909,800 | 41.13 | 41.75 | 40.31 | 40.38 | 00:00:00 | 2000-05-30 | 1,211,200 | 40.38 | 41.25 | 40.19 | 40.31 | 00:00:00 | 2000-05-31 | 2,319,000 | 40.50 | 43.56 | 40.50 | 43.00 | 00:00:00 | 2000-06-01 | 1,519,600 | 42.75 | 43.38 | 41.38 | 42.25 | 00:00:00 | 2000-06-02 | 2,487,000 | 42.25 | 42.25 | 39.13 | 39.38 | 00:00:00 | 2000-06-05 | 3,082,600 | 39.50 | 40.00 | 36.44 | 36.44 | 00:00:00 | 2000-06-06 | 3,891,800 | 37.25 | 39.38 | 36.50 | 39.38 | 00:00:00 | 2000-06-07 | 2,111,600 | 40.00 | 40.25 | 38.13 | 39.00 | 00:00:00 | 2000-06-08 | 2,262,600 | 38.75 | 41.38 | 38.75 | 41.38 | 00:00:00 | 2000-06-09 | 1,840,200 | 40.88 | 40.88 | 39.75 | 40.25 | 00:00:00 | 2000-06-12 | 2,337,200 | 40.75 | 42.13 | 40.75 | 42.13 | 00:00:00 | 2000-06-13 | 2,046,200 | 41.75 | 42.63 | 41.69 | 42.50 | 00:00:00 | 2000-06-14 | 10,185,600 | 42.50 | 44.25 | 39.00 | 39.50 | 00:00:00 | 2000-06-15 | 9,135,600 | 39.63 | 40.69 | 38.44 | 40.06 | 00:00:00 | 2000-06-16 | 6,985,400 | 40.00 | 41.56 | 40.00 | 41.44 | 00:00:00 | 2000-06-19 | 3,180,200 | 41.38 | 41.44 | 39.63 | 40.19 | 00:00:00 | 2000-06-20 | 2,372,800 | 40.19 | 40.31 | 38.69 | 39.75 | 00:00:00 | 2000-06-21 | 3,937,600 | 39.88 | 42.13 | 39.63 | 42.00 | 00:00:00 | 2000-06-22 | 3,212,400 | 43.00 | 43.31 | 40.81 | 41.38 | 00:00:00 | 2000-06-23 | 2,652,200 | 41.38 | 42.50 | 41.38 | 42.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|