|
 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 | | 2004-10-13 | 5,196,000 | 48.00 | 48.00 | 46.60 | 47.05 | 00:00:00 | | 2004-10-14 | 3,622,000 | 47.92 | 48.23 | 47.07 | 48.05 | 00:00:00 | | 2004-10-15 | 2,588,200 | 48.39 | 48.60 | 47.88 | 48.05 | 00:00:00 | | 2004-10-18 | 3,909,400 | 49.11 | 49.11 | 47.51 | 47.95 | 00:00:00 | | 2004-10-19 | 2,089,800 | 47.94 | 48.27 | 47.32 | 47.73 | 00:00:00 | | 2004-10-20 | 4,071,200 | 47.80 | 49.25 | 47.80 | 49.19 | 00:00:00 | | 2004-10-21 | 3,447,800 | 49.19 | 50.15 | 49.11 | 49.97 | 00:00:00 | | 2004-10-22 | 3,245,200 | 49.77 | 50.38 | 49.37 | 49.80 | 00:00:00 | | 2004-10-25 | 3,361,200 | 49.70 | 50.01 | 49.11 | 49.65 | 00:00:00 | | 2004-10-26 | 3,941,000 | 50.25 | 51.60 | 50.12 | 51.52 | 00:00:00 | | 2004-10-27 | 6,122,400 | 51.75 | 52.04 | 49.33 | 49.75 | 00:00:00 | | 2004-10-28 | 6,728,800 | 49.55 | 50.20 | 48.48 | 48.63 | 00:00:00 | | 2004-10-29 | 4,475,400 | 48.25 | 49.15 | 47.96 | 49.12 | 00:00:00 | | 2004-11-01 | 3,352,800 | 49.50 | 49.90 | 48.01 | 48.51 | 00:00:00 | | 2004-11-02 | 3,765,800 | 48.51 | 48.54 | 47.37 | 47.55 | 00:00:00 | | 2004-11-03 | 4,015,800 | 48.06 | 49.53 | 47.62 | 49.05 | 00:00:00 | | 2004-11-04 | 2,695,000 | 49.25 | 49.87 | 48.60 | 48.85 | 00:00:00 | | 2004-11-05 | 3,020,000 | 48.85 | 49.56 | 48.26 | 48.87 | 00:00:00 | | 2004-11-08 | 4,750,800 | 48.65 | 48.75 | 46.37 | 46.48 | 00:00:00 | | 2004-11-09 | 4,172,800 | 46.00 | 47.14 | 45.87 | 47.03 | 00:00:00 | | 2004-11-10 | 4,588,800 | 47.05 | 48.47 | 46.56 | 48.10 | 00:00:00 | | 2004-11-11 | 2,276,400 | 48.03 | 48.32 | 47.58 | 48.23 | 00:00:00 | | 2004-11-12 | 3,280,600 | 48.23 | 49.56 | 48.00 | 49.44 | 00:00:00 | | 2004-11-15 | 4,838,000 | 48.76 | 48.91 | 47.00 | 47.45 | 00:00:00 | | 2004-11-16 | 2,620,400 | 47.51 | 48.49 | 47.50 | 47.75 | 00:00:00 | | 2004-11-17 | 3,818,000 | 47.71 | 48.91 | 47.28 | 48.90 | 00:00:00 | | 2004-11-18 | 5,917,200 | 48.90 | 50.44 | 48.79 | 50.34 | 00:00:00 | | 2004-11-19 | 5,350,800 | 50.95 | 51.50 | 50.14 | 51.40 | 00:00:00 | | 2004-11-22 | 4,191,200 | 51.59 | 51.86 | 51.15 | 51.86 | 00:00:00 | | 2004-11-23 | 4,858,200 | 52.00 | 53.39 | 51.79 | 52.63 | 00:00:00 | | 2004-11-24 | 3,679,000 | 52.64 | 53.78 | 52.00 | 53.65 | 00:00:00 | | 2004-11-26 | 1,564,200 | 53.66 | 53.75 | 52.73 | 52.75 | 00:00:00 | | 2004-11-29 | 3,554,800 | 53.25 | 53.40 | 51.46 | 52.35 | 00:00:00 | | 2004-11-30 | 3,075,000 | 52.34 | 52.65 | 51.86 | 52.00 | 00:00:00 | | 2004-12-01 | 4,462,000 | 51.99 | 52.14 | 50.04 | 50.30 | 00:00:00 | | 2004-12-02 | 5,773,200 | 49.70 | 49.92 | 48.90 | 49.62 | 00:00:00 | | 2004-12-03 | 3,746,000 | 49.62 | 50.86 | 49.02 | 50.30 | 00:00:00 | | 2004-12-06 | 2,498,800 | 50.65 | 50.80 | 49.25 | 49.65 | 00:00:00 | | 2004-12-07 | 3,485,400 | 49.99 | 49.99 | 48.69 | 48.71 | 00:00:00 | | 2004-12-08 | 3,923,800 | 48.99 | 49.69 | 48.09 | 49.10 | 00:00:00 | | 2004-12-09 | 3,369,000 | 49.44 | 50.17 | 49.15 | 50.00 | 00:00:00 | | 2004-12-10 | 2,912,200 | 50.12 | 50.60 | 49.17 | 49.57 | 00:00:00 | | 2004-12-13 | 2,769,000 | 49.95 | 50.52 | 49.82 | 49.90 | 00:00:00 | | 2004-12-14 | 4,153,400 | 50.00 | 50.88 | 50.00 | 50.87 | 00:00:00 | | 2004-12-15 | 3,699,000 | 51.00 | 52.00 | 50.40 | 51.85 | 00:00:00 | | 2004-12-16 | 3,557,000 | 51.85 | 52.13 | 51.07 | 51.87 | 00:00:00 | | 2004-12-17 | 4,290,600 | 52.13 | 53.19 | 51.99 | 53.19 | 00:00:00 | | 2004-12-20 | 2,596,600 | 54.25 | 54.25 | 52.33 | 52.40 | 00:00:00 | | 2004-12-21 | 2,453,000 | 52.00 | 53.32 | 52.00 | 53.08 | 00:00:00 | | 2004-12-22 | 3,642,800 | 53.88 | 53.88 | 51.35 | 51.82 | 00:00:00 | | 2004-12-23 | 1,742,200 | 51.82 | 52.77 | 51.80 | 52.00 | 00:00:00 | | 2004-12-27 | 1,973,800 | 52.00 | 52.00 | 51.00 | 51.10 | 00:00:00 | | 2004-12-28 | 2,979,200 | 51.91 | 51.91 | 50.59 | 50.75 | 00:00:00 | | 2004-12-29 | 1,910,600 | 51.00 | 51.89 | 50.81 | 51.84 | 00:00:00 | | 2004-12-30 | 1,811,200 | 51.85 | 51.85 | 51.00 | 51.18 | 00:00:00 | | 2004-12-31 | 1,475,000 | 52.19 | 52.19 | 50.95 | 51.29 | 00:00:00 | | 2005-01-03 | 5,082,600 | 50.52 | 50.65 | 48.94 | 48.94 | 00:00:00 | | 2005-01-04 | 3,928,600 | 49.80 | 49.80 | 48.69 | 48.69 | 00:00:00 | | 2005-01-05 | 3,078,200 | 48.69 | 49.10 | 48.05 | 48.17 | 00:00:00 | | 2005-01-06 | 8,390,400 | 47.07 | 49.12 | 46.97 | 47.98 | 00:00:00 | | 2005-01-07 | 8,909,400 | 47.14 | 47.20 | 46.20 | 47.00 | 00:00:00 | | 2005-01-10 | 4,683,000 | 47.28 | 48.00 | 47.06 | 47.20 | 00:00:00 | | 2005-01-11 | 2,772,200 | 47.81 | 48.00 | 47.20 | 47.90 | 00:00:00 | | 2005-01-12 | 3,851,400 | 48.41 | 48.70 | 47.65 | 48.48 | 00:00:00 | | 2005-01-13 | 4,282,800 | 48.48 | 49.50 | 48.48 | 49.37 | 00:00:00 | | 2005-01-14 | 3,211,800 | 49.38 | 49.78 | 48.89 | 49.64 | 00:00:00 | | 2005-01-18 | 3,483,800 | 50.15 | 51.09 | 49.48 | 49.60 | 00:00:00 | | 2005-01-19 | 3,813,600 | 49.10 | 50.24 | 49.07 | 49.60 | 00:00:00 | | 2005-01-20 | 4,366,400 | 49.35 | 50.00 | 48.70 | 48.90 | 00:00:00 | | 2005-01-21 | 3,924,200 | 49.28 | 50.06 | 48.95 | 49.15 | 00:00:00 | | 2005-01-24 | 4,486,600 | 50.05 | 50.20 | 48.75 | 48.95 | 00:00:00 | | 2005-01-25 | 3,243,600 | 49.23 | 49.98 | 48.88 | 49.67 | 00:00:00 | | 2005-01-26 | 5,147,800 | 50.50 | 50.50 | 49.63 | 50.19 | 00:00:00 | | 2005-01-27 | 2,769,400 | 51.00 | 51.24 | 50.10 | 50.63 | 00:00:00 | | 2005-01-28 | 2,517,400 | 50.63 | 50.63 | 49.51 | 49.68 | 00:00:00 | | 2005-01-31 | 3,574,200 | 49.00 | 50.85 | 48.80 | 50.40 | 00:00:00 | | 2005-02-01 | 4,885,200 | 50.70 | 51.00 | 49.70 | 49.99 | 00:00:00 | | 2005-02-02 | 4,579,600 | 49.99 | 51.63 | 49.91 | 51.19 | 00:00:00 | | 2005-02-03 | 3,019,600 | 51.19 | 51.81 | 50.58 | 51.59 | 00:00:00 | | 2005-02-04 | 4,175,000 | 51.21 | 52.75 | 51.21 | 52.35 | 00:00:00 | | 2005-02-07 | 2,651,600 | 52.35 | 52.48 | 50.78 | 51.16 | 00:00:00 | | 2005-02-08 | 2,583,800 | 51.16 | 52.07 | 50.60 | 51.48 | 00:00:00 | | 2005-02-09 | 2,589,000 | 51.48 | 52.04 | 50.80 | 51.53 | 00:00:00 | | 2005-02-10 | 5,188,600 | 52.54 | 53.85 | 51.72 | 53.55 | 00:00:00 | | 2005-02-11 | 5,800,200 | 53.90 | 55.40 | 53.52 | 55.18 | 00:00:00 | | 2005-02-14 | 4,355,800 | 55.28 | 55.69 | 53.70 | 54.25 | 00:00:00 | | 2005-02-15 | 3,446,200 | 54.30 | 54.95 | 53.70 | 53.83 | 00:00:00 | | 2005-02-16 | 4,869,200 | 53.95 | 55.78 | 53.85 | 55.56 | 00:00:00 | | 2005-02-17 | 6,417,600 | 56.00 | 56.38 | 55.11 | 55.35 | 00:00:00 | | 2005-02-18 | 7,637,200 | 55.75 | 57.50 | 55.74 | 57.20 | 00:00:00 | | 2005-02-22 | 4,863,400 | 57.75 | 58.06 | 56.50 | 56.64 | 00:00:00 | | 2005-02-23 | 3,358,000 | 56.64 | 57.99 | 56.64 | 57.25 | 00:00:00 | | 2005-02-24 | 4,451,000 | 57.25 | 57.73 | 56.26 | 57.65 | 00:00:00 | | 2005-02-25 | 5,046,800 | 57.65 | 59.50 | 57.23 | 58.63 | 00:00:00 | | 2005-02-28 | 5,371,600 | 58.66 | 59.41 | 56.70 | 57.40 | 00:00:00 | | 2005-03-01 | 4,115,600 | 57.40 | 57.70 | 56.00 | 56.25 | 00:00:00 | | 2005-03-02 | 4,485,400 | 56.25 | 57.97 | 55.90 | 57.40 | 00:00:00 | | 2005-03-03 | 3,556,600 | 57.65 | 58.57 | 57.39 | 58.49 | 00:00:00 | | 2005-03-04 | 4,575,600 | 58.60 | 59.87 | 57.89 | 59.58 | 00:00:00 | | 2005-03-07 | 4,689,200 | 59.58 | 59.58 | 58.11 | 58.40 | 00:00:00 | | 2005-03-08 | 3,681,200 | 58.50 | 59.02 | 57.88 | 57.94 | 00:00:00 | | 2005-03-09 | 5,082,000 | 59.47 | 59.47 | 56.70 | 56.70 | 00:00:00 | | 2005-03-10 | 5,758,000 | 56.71 | 56.71 | 54.81 | 55.52 | 00:00:00 | | 2005-03-11 | 3,396,200 | 55.10 | 57.02 | 55.09 | 56.02 | 00:00:00 | | 2005-03-14 | 3,657,000 | 56.27 | 57.10 | 55.41 | 56.83 | 00:00:00 | | 2005-03-15 | 6,768,000 | 57.03 | 58.65 | 56.95 | 56.99 | 00:00:00 | | 2005-03-16 | 3,879,600 | 56.46 | 57.66 | 55.68 | 57.17 | 00:00:00 | | 2005-03-17 | 7,883,400 | 57.11 | 57.48 | 56.71 | 56.75 | 00:00:00 | | 2005-03-18 | 8,132,200 | 57.60 | 58.21 | 57.00 | 57.90 | 00:00:00 | | 2005-03-21 | 4,634,200 | 58.85 | 58.85 | 57.45 | 58.42 | 00:00:00 | | 2005-03-22 | 6,934,600 | 58.42 | 60.41 | 58.05 | 58.44 | 00:00:00 | | 2005-03-23 | 5,490,800 | 57.73 | 58.14 | 56.40 | 56.82 | 00:00:00 | | 2005-03-24 | 3,770,400 | 57.90 | 58.28 | 57.09 | 57.87 | 00:00:00 | | 2005-03-28 | 3,036,000 | 57.75 | 58.79 | 57.34 | 58.62 | 00:00:00 | | 2005-03-29 | 3,703,600 | 58.60 | 59.24 | 56.70 | 56.75 | 00:00:00 | | 2005-03-30 | 5,586,800 | 56.75 | 57.30 | 55.01 | 57.30 | 00:00:00 | | 2005-03-31 | 4,710,200 | 57.96 | 59.38 | 57.81 | 59.14 | 00:00:00 | | 2005-04-01 | 3,739,400 | 59.19 | 60.50 | 58.20 | 60.31 | 00:00:00 | | 2005-04-04 | 5,452,800 | 60.27 | 61.34 | 59.24 | 60.15 | 00:00:00 | | 2005-04-05 | 3,817,200 | 60.15 | 60.65 | 59.16 | 59.85 | 00:00:00 | | 2005-04-06 | 3,791,200 | 59.85 | 60.66 | 59.46 | 60.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
