|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,952,400 | 45.55 | 46.98 | 45.50 | 46.69 | 00:00:00 | | 2004-04-23 | 2,051,800 | 47.25 | 47.25 | 45.73 | 45.98 | 00:00:00 | | 2004-04-26 | 2,098,800 | 46.10 | 46.49 | 45.89 | 45.92 | 00:00:00 | | 2004-04-27 | 6,649,200 | 46.30 | 47.70 | 46.30 | 47.03 | 00:00:00 | | 2004-04-28 | 3,296,000 | 47.03 | 47.34 | 46.34 | 46.34 | 00:00:00 | | 2004-04-29 | 3,832,400 | 46.24 | 46.25 | 44.25 | 44.48 | 00:00:00 | | 2004-04-30 | 2,790,000 | 44.82 | 45.24 | 43.90 | 44.36 | 00:00:00 | | 2004-05-03 | 2,137,600 | 44.25 | 45.49 | 44.15 | 45.49 | 00:00:00 | | 2004-05-04 | 2,443,000 | 45.30 | 46.12 | 45.25 | 45.73 | 00:00:00 | | 2004-05-05 | 7,663,400 | 44.24 | 45.15 | 43.50 | 44.61 | 00:00:00 | | 2004-05-06 | 3,857,800 | 44.60 | 44.81 | 43.39 | 43.70 | 00:00:00 | | 2004-05-07 | 3,225,600 | 43.55 | 43.95 | 42.00 | 42.12 | 00:00:00 | | 2004-05-10 | 6,390,600 | 41.45 | 41.45 | 40.02 | 40.65 | 00:00:00 | | 2004-05-11 | 3,875,000 | 40.85 | 41.34 | 40.45 | 41.01 | 00:00:00 | | 2004-05-12 | 4,057,000 | 41.00 | 41.65 | 40.30 | 41.33 | 00:00:00 | | 2004-05-13 | 3,066,000 | 41.45 | 42.38 | 41.33 | 42.38 | 00:00:00 | | 2004-05-14 | 2,640,800 | 42.25 | 43.05 | 41.83 | 42.37 | 00:00:00 | | 2004-05-17 | 2,190,400 | 42.12 | 42.90 | 42.10 | 42.16 | 00:00:00 | | 2004-05-18 | 4,023,000 | 42.20 | 42.30 | 40.51 | 40.88 | 00:00:00 | | 2004-05-19 | 5,378,600 | 41.00 | 41.91 | 40.70 | 41.00 | 00:00:00 | | 2004-05-20 | 3,515,600 | 41.35 | 41.68 | 40.62 | 40.71 | 00:00:00 | | 2004-05-21 | 3,582,400 | 40.90 | 41.10 | 40.20 | 40.30 | 00:00:00 | | 2004-05-24 | 4,538,400 | 40.80 | 42.45 | 40.62 | 42.30 | 00:00:00 | | 2004-05-25 | 3,728,400 | 42.26 | 42.88 | 41.92 | 42.82 | 00:00:00 | | 2004-05-26 | 3,507,800 | 42.70 | 42.88 | 41.60 | 41.77 | 00:00:00 | | 2004-05-27 | 4,072,200 | 41.40 | 41.77 | 40.50 | 40.63 | 00:00:00 | | 2004-05-28 | 1,956,000 | 40.60 | 41.85 | 40.50 | 41.40 | 00:00:00 | | 2004-06-01 | 3,864,400 | 41.95 | 42.15 | 41.40 | 41.69 | 00:00:00 | | 2004-06-02 | 3,229,800 | 41.70 | 41.92 | 40.90 | 41.59 | 00:00:00 | | 2004-06-03 | 3,451,800 | 41.59 | 42.24 | 40.75 | 40.80 | 00:00:00 | | 2004-06-04 | 4,123,200 | 41.00 | 41.13 | 40.45 | 40.72 | 00:00:00 | | 2004-06-07 | 4,163,800 | 40.55 | 41.28 | 40.32 | 41.15 | 00:00:00 | | 2004-06-08 | 4,613,400 | 41.45 | 41.95 | 41.16 | 41.25 | 00:00:00 | | 2004-06-09 | 3,389,400 | 41.15 | 41.59 | 40.54 | 41.31 | 00:00:00 | | 2004-06-10 | 3,070,000 | 42.10 | 42.25 | 41.63 | 41.70 | 00:00:00 | | 2004-06-14 | 3,156,400 | 41.60 | 42.10 | 41.24 | 41.28 | 00:00:00 | | 2004-06-15 | 4,770,200 | 41.90 | 43.71 | 41.80 | 42.70 | 00:00:00 | | 2004-06-16 | 4,751,800 | 43.65 | 44.55 | 43.26 | 44.30 | 00:00:00 | | 2004-06-17 | 3,860,200 | 44.30 | 45.15 | 43.80 | 45.00 | 00:00:00 | | 2004-06-18 | 3,239,000 | 44.75 | 45.25 | 44.25 | 44.65 | 00:00:00 | | 2004-06-21 | 2,698,400 | 44.05 | 44.65 | 43.80 | 43.80 | 00:00:00 | | 2004-06-22 | 2,719,400 | 43.80 | 44.80 | 43.41 | 44.55 | 00:00:00 | | 2004-06-23 | 2,496,800 | 44.55 | 45.59 | 44.50 | 45.45 | 00:00:00 | | 2004-06-24 | 1,784,200 | 45.40 | 45.59 | 44.61 | 44.80 | 00:00:00 | | 2004-06-25 | 1,621,000 | 44.80 | 45.45 | 44.76 | 45.45 | 00:00:00 | | 2004-06-28 | 2,865,400 | 45.44 | 45.44 | 44.18 | 44.55 | 00:00:00 | | 2004-06-29 | 2,029,200 | 44.53 | 45.10 | 44.35 | 44.85 | 00:00:00 | | 2004-06-30 | 3,513,200 | 44.85 | 45.65 | 44.85 | 45.22 | 00:00:00 | | 2004-07-01 | 4,851,200 | 44.95 | 44.97 | 44.10 | 44.65 | 00:00:00 | | 2004-07-02 | 6,557,200 | 43.02 | 44.88 | 43.02 | 44.45 | 00:00:00 | | 2004-07-06 | 3,020,800 | 44.50 | 44.60 | 43.80 | 44.10 | 00:00:00 | | 2004-07-07 | 2,448,800 | 44.00 | 44.25 | 43.48 | 44.25 | 00:00:00 | | 2004-07-08 | 3,554,200 | 44.25 | 44.39 | 43.19 | 43.46 | 00:00:00 | | 2004-07-09 | 2,527,000 | 43.50 | 44.15 | 43.00 | 43.93 | 00:00:00 | | 2004-07-12 | 2,380,600 | 43.93 | 44.00 | 42.80 | 43.10 | 00:00:00 | | 2004-07-13 | 2,254,000 | 42.90 | 43.20 | 42.51 | 42.87 | 00:00:00 | | 2004-07-14 | 3,889,200 | 42.80 | 44.27 | 42.75 | 44.20 | 00:00:00 | | 2004-07-15 | 4,686,400 | 44.20 | 45.70 | 43.85 | 45.50 | 00:00:00 | | 2004-07-16 | 3,821,000 | 45.51 | 46.12 | 45.10 | 45.95 | 00:00:00 | | 2004-07-19 | 2,783,000 | 45.75 | 46.15 | 45.18 | 45.50 | 00:00:00 | | 2004-07-20 | 3,369,000 | 45.51 | 45.85 | 45.06 | 45.52 | 00:00:00 | | 2004-07-21 | 3,002,400 | 45.65 | 46.50 | 44.80 | 44.80 | 00:00:00 | | 2004-07-22 | 2,578,000 | 44.75 | 45.35 | 44.22 | 44.70 | 00:00:00 | | 2004-07-23 | 1,353,400 | 44.70 | 44.79 | 43.90 | 44.10 | 00:00:00 | | 2004-07-26 | 2,482,000 | 44.00 | 44.64 | 43.07 | 43.68 | 00:00:00 | | 2004-07-27 | 2,974,000 | 43.68 | 45.29 | 43.44 | 44.86 | 00:00:00 | | 2004-07-28 | 3,055,200 | 45.40 | 45.99 | 44.75 | 45.45 | 00:00:00 | | 2004-07-29 | 3,489,400 | 46.00 | 46.30 | 45.05 | 46.08 | 00:00:00 | | 2004-07-30 | 1,856,800 | 46.25 | 46.86 | 46.15 | 46.50 | 00:00:00 | | 2004-08-02 | 2,144,400 | 46.50 | 46.91 | 45.92 | 45.92 | 00:00:00 | | 2004-08-03 | 2,093,000 | 45.92 | 46.39 | 45.84 | 46.35 | 00:00:00 | | 2004-08-04 | 2,280,800 | 46.35 | 46.35 | 45.33 | 45.50 | 00:00:00 | | 2004-08-05 | 2,842,000 | 45.50 | 45.77 | 44.51 | 45.12 | 00:00:00 | | 2004-08-06 | 2,723,600 | 45.20 | 45.30 | 43.77 | 44.25 | 00:00:00 | | 2004-08-09 | 2,719,400 | 44.35 | 45.57 | 44.15 | 44.77 | 00:00:00 | | 2004-08-10 | 2,287,000 | 45.10 | 45.20 | 44.27 | 44.27 | 00:00:00 | | 2004-08-11 | 2,858,200 | 44.05 | 44.50 | 43.39 | 43.62 | 00:00:00 | | 2004-08-12 | 2,623,200 | 43.60 | 43.78 | 42.77 | 42.79 | 00:00:00 | | 2004-08-13 | 2,300,000 | 42.82 | 43.68 | 42.80 | 43.23 | 00:00:00 | | 2004-08-16 | 1,654,400 | 43.30 | 43.74 | 42.98 | 43.62 | 00:00:00 | | 2004-08-17 | 5,043,400 | 43.62 | 43.62 | 41.90 | 41.90 | 00:00:00 | | 2004-08-18 | 5,443,600 | 41.95 | 42.32 | 41.68 | 42.29 | 00:00:00 | | 2004-08-19 | 3,963,800 | 42.60 | 43.00 | 42.30 | 42.30 | 00:00:00 | | 2004-08-20 | 5,885,200 | 42.40 | 43.65 | 42.40 | 43.05 | 00:00:00 | | 2004-08-23 | 2,977,200 | 43.05 | 43.30 | 41.99 | 42.08 | 00:00:00 | | 2004-08-24 | 3,672,400 | 42.09 | 42.26 | 41.25 | 42.20 | 00:00:00 | | 2004-08-25 | 4,640,800 | 42.20 | 43.25 | 42.10 | 43.19 | 00:00:00 | | 2004-08-26 | 3,353,000 | 43.10 | 44.28 | 43.00 | 44.12 | 00:00:00 | | 2004-08-27 | 1,363,600 | 44.00 | 44.54 | 43.92 | 44.02 | 00:00:00 | | 2004-08-30 | 1,811,000 | 44.25 | 44.47 | 43.06 | 43.35 | 00:00:00 | | 2004-08-31 | 1,908,600 | 43.50 | 44.10 | 43.46 | 44.10 | 00:00:00 | | 2004-09-01 | 3,196,400 | 44.10 | 45.05 | 43.90 | 44.88 | 00:00:00 | | 2004-09-02 | 2,591,000 | 45.00 | 45.40 | 44.52 | 44.55 | 00:00:00 | | 2004-09-03 | 3,424,800 | 44.45 | 45.52 | 44.29 | 45.25 | 00:00:00 | | 2004-09-07 | 2,276,000 | 45.10 | 45.11 | 44.56 | 45.10 | 00:00:00 | | 2004-09-08 | 1,938,000 | 44.92 | 45.54 | 44.60 | 45.17 | 00:00:00 | | 2004-09-09 | 2,516,400 | 44.95 | 46.04 | 44.92 | 45.62 | 00:00:00 | | 2004-09-10 | 1,513,000 | 45.50 | 45.84 | 44.90 | 45.14 | 00:00:00 | | 2004-09-13 | 2,130,800 | 45.42 | 45.70 | 45.15 | 45.55 | 00:00:00 | | 2004-09-14 | 2,417,000 | 45.50 | 45.90 | 45.10 | 45.90 | 00:00:00 | | 2004-09-15 | 3,265,000 | 45.20 | 46.64 | 45.20 | 45.75 | 00:00:00 | | 2004-09-16 | 1,961,200 | 45.99 | 46.03 | 45.28 | 45.82 | 00:00:00 | | 2004-09-17 | 3,212,600 | 46.25 | 46.28 | 45.76 | 45.99 | 00:00:00 | | 2004-09-20 | 3,488,000 | 46.00 | 46.54 | 45.55 | 45.60 | 00:00:00 | | 2004-09-21 | 3,042,400 | 45.35 | 46.90 | 44.44 | 46.28 | 00:00:00 | | 2004-09-22 | 2,811,800 | 46.00 | 46.75 | 45.79 | 46.10 | 00:00:00 | | 2004-09-23 | 2,347,600 | 46.10 | 46.10 | 45.38 | 45.95 | 00:00:00 | | 2004-09-24 | 2,703,400 | 45.88 | 47.51 | 45.85 | 47.10 | 00:00:00 | | 2004-09-27 | 2,549,600 | 47.41 | 47.70 | 46.48 | 47.20 | 00:00:00 | | 2004-09-28 | 3,343,800 | 47.25 | 47.87 | 46.89 | 47.50 | 00:00:00 | | 2004-09-29 | 2,764,800 | 47.40 | 47.80 | 46.52 | 47.10 | 00:00:00 | | 2004-09-30 | 2,786,000 | 47.30 | 47.70 | 47.02 | 47.35 | 00:00:00 | | 2004-10-01 | 2,750,000 | 48.28 | 48.61 | 47.05 | 48.45 | 00:00:00 | | 2004-10-04 | 2,191,200 | 48.45 | 48.72 | 47.85 | 48.10 | 00:00:00 | | 2004-10-05 | 2,379,400 | 48.50 | 48.69 | 47.93 | 48.04 | 00:00:00 | | 2004-10-06 | 3,163,400 | 48.35 | 49.49 | 48.35 | 49.49 | 00:00:00 | | 2004-10-07 | 3,820,000 | 49.50 | 49.60 | 48.94 | 49.35 | 00:00:00 | | 2004-10-08 | 3,659,600 | 49.20 | 49.92 | 49.02 | 49.60 | 00:00:00 | | 2004-10-11 | 3,857,400 | 49.92 | 49.92 | 48.93 | 48.97 | 00:00:00 | | 2004-10-12 | 3,077,000 | 48.98 | 49.35 | 48.00 | 48.00 | 00:00:00 | | 2004-10-13 | 5,196,000 | 48.00 | 48.00 | 46.60 | 47.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
