|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 3,791,200 | 59.85 | 60.66 | 59.46 | 60.54 | 00:00:00 | | 2005-04-07 | 4,026,800 | 61.04 | 61.22 | 59.00 | 59.10 | 00:00:00 | | 2005-04-08 | 3,533,000 | 58.83 | 59.95 | 58.17 | 58.17 | 00:00:00 | | 2005-04-11 | 2,838,400 | 58.17 | 59.19 | 57.75 | 58.80 | 00:00:00 | | 2005-04-12 | 3,752,800 | 58.60 | 59.00 | 56.75 | 57.56 | 00:00:00 | | 2005-04-13 | 4,067,200 | 57.60 | 57.95 | 55.82 | 55.82 | 00:00:00 | | 2005-04-14 | 4,443,600 | 55.91 | 57.29 | 55.88 | 56.07 | 00:00:00 | | 2005-04-15 | 4,181,600 | 56.07 | 56.72 | 54.95 | 55.21 | 00:00:00 | | 2005-04-18 | 3,555,400 | 55.00 | 56.50 | 54.76 | 55.76 | 00:00:00 | | 2005-04-19 | 3,342,600 | 56.04 | 57.49 | 56.04 | 57.10 | 00:00:00 | | 2005-04-20 | 5,440,400 | 57.35 | 58.61 | 56.50 | 57.40 | 00:00:00 | | 2005-04-21 | 3,547,200 | 57.30 | 59.00 | 57.30 | 58.81 | 00:00:00 | | 2005-04-22 | 3,387,000 | 58.00 | 60.00 | 58.00 | 58.98 | 00:00:00 | | 2005-04-25 | 2,598,400 | 59.50 | 59.79 | 58.91 | 59.36 | 00:00:00 | | 2005-04-26 | 3,041,200 | 59.37 | 59.37 | 57.51 | 57.82 | 00:00:00 | | 2005-04-27 | 5,831,400 | 56.89 | 57.57 | 54.91 | 55.46 | 00:00:00 | | 2005-04-28 | 6,501,400 | 56.18 | 56.18 | 53.16 | 53.91 | 00:00:00 | | 2005-04-29 | 4,348,600 | 54.50 | 55.12 | 53.10 | 53.87 | 00:00:00 | | 2005-05-02 | 5,374,000 | 53.50 | 55.27 | 53.25 | 55.08 | 00:00:00 | | 2005-05-03 | 4,417,400 | 53.15 | 55.08 | 53.14 | 53.96 | 00:00:00 | | 2005-05-04 | 3,446,000 | 54.05 | 55.44 | 53.50 | 55.31 | 00:00:00 | | 2005-05-05 | 3,171,000 | 55.99 | 56.33 | 54.99 | 55.81 | 00:00:00 | | 2005-05-06 | 2,690,600 | 56.30 | 56.55 | 55.56 | 55.67 | 00:00:00 | | 2005-05-09 | 2,077,800 | 55.66 | 56.54 | 55.35 | 56.54 | 00:00:00 | | 2005-05-10 | 3,448,600 | 56.35 | 56.60 | 54.77 | 54.81 | 00:00:00 | | 2005-05-11 | 3,018,400 | 54.72 | 55.37 | 54.03 | 55.26 | 00:00:00 | | 2005-05-12 | 5,199,400 | 55.78 | 55.78 | 52.55 | 52.74 | 00:00:00 | | 2005-05-13 | 3,997,200 | 52.74 | 53.12 | 52.00 | 52.12 | 00:00:00 | | 2005-05-16 | 5,634,400 | 52.12 | 52.25 | 50.85 | 51.70 | 00:00:00 | | 2005-05-17 | 3,926,000 | 51.01 | 52.25 | 50.75 | 52.14 | 00:00:00 | | 2005-05-18 | 3,977,800 | 52.25 | 52.56 | 51.02 | 51.25 | 00:00:00 | | 2005-05-19 | 4,618,800 | 51.25 | 52.16 | 51.20 | 52.00 | 00:00:00 | | 2005-05-20 | 3,044,000 | 52.27 | 52.65 | 51.86 | 52.18 | 00:00:00 | | 2005-05-23 | 3,350,600 | 52.18 | 53.50 | 51.87 | 53.21 | 00:00:00 | | 2005-05-24 | 3,061,800 | 53.60 | 53.66 | 52.74 | 53.01 | 00:00:00 | | 2005-05-25 | 4,240,200 | 52.95 | 54.69 | 52.69 | 54.00 | 00:00:00 | | 2005-05-26 | 3,348,400 | 54.39 | 54.70 | 53.85 | 54.20 | 00:00:00 | | 2005-05-27 | 2,364,000 | 54.30 | 55.12 | 54.20 | 54.83 | 00:00:00 | | 2005-05-31 | 3,538,200 | 54.83 | 55.50 | 53.71 | 55.11 | 00:00:00 | | 2005-06-01 | 4,969,200 | 55.75 | 57.09 | 55.54 | 56.76 | 00:00:00 | | 2005-06-02 | 4,635,000 | 56.75 | 57.24 | 56.06 | 57.24 | 00:00:00 | | 2005-06-03 | 2,977,800 | 57.53 | 58.09 | 57.00 | 57.50 | 00:00:00 | | 2005-06-06 | 3,075,800 | 58.00 | 58.05 | 56.65 | 57.20 | 00:00:00 | | 2005-06-07 | 2,791,600 | 57.20 | 57.71 | 56.65 | 56.87 | 00:00:00 | | 2005-06-08 | 3,438,400 | 56.55 | 57.87 | 56.36 | 57.14 | 00:00:00 | | 2005-06-09 | 4,820,400 | 56.45 | 59.20 | 56.32 | 59.20 | 00:00:00 | | 2005-06-10 | 3,671,600 | 59.02 | 60.11 | 58.94 | 59.50 | 00:00:00 | | 2005-06-13 | 1,824,200 | 59.54 | 59.93 | 58.95 | 59.77 | 00:00:00 | | 2005-06-14 | 2,344,800 | 59.76 | 60.05 | 59.00 | 60.05 | 00:00:00 | | 2005-06-15 | 3,374,600 | 60.05 | 60.50 | 59.28 | 59.93 | 00:00:00 | | 2005-06-16 | 4,176,200 | 60.16 | 60.91 | 59.98 | 60.64 | 00:00:00 | | 2005-06-17 | 5,151,400 | 62.00 | 62.00 | 59.85 | 60.60 | 00:00:00 | | 2005-06-20 | 4,686,400 | 61.40 | 61.40 | 59.46 | 59.70 | 00:00:00 | | 2005-06-21 | 3,387,600 | 59.68 | 59.68 | 58.85 | 58.96 | 00:00:00 | | 2005-06-22 | 3,428,400 | 59.07 | 59.70 | 58.55 | 59.62 | 00:00:00 | | 2005-06-23 | 3,646,400 | 59.75 | 61.70 | 59.24 | 60.50 | 00:00:00 | | 2005-06-24 | 2,527,200 | 60.74 | 61.00 | 59.60 | 60.75 | 00:00:00 | | 2005-06-27 | 4,460,400 | 60.71 | 62.05 | 60.71 | 61.29 | 00:00:00 | | 2005-06-28 | 4,000,000 | 61.28 | 61.28 | 59.52 | 59.55 | 00:00:00 | | 2005-06-29 | 2,978,800 | 59.55 | 60.04 | 58.80 | 59.60 | 00:00:00 | | 2005-06-30 | 5,868,800 | 60.29 | 61.65 | 59.60 | 60.62 | 00:00:00 | | 2005-07-01 | 3,218,000 | 60.87 | 60.98 | 59.99 | 60.68 | 00:00:00 | | 2005-07-05 | 4,058,800 | 61.57 | 62.86 | 61.00 | 62.86 | 00:00:00 | | 2005-07-06 | 3,283,800 | 63.00 | 63.35 | 62.01 | 62.13 | 00:00:00 | | 2005-07-07 | 3,452,400 | 62.10 | 62.49 | 61.22 | 62.28 | 00:00:00 | | 2005-07-08 | 2,748,400 | 62.31 | 62.90 | 61.65 | 62.10 | 00:00:00 | | 2005-07-11 | 2,734,400 | 62.11 | 62.69 | 61.31 | 62.69 | 00:00:00 | | 2005-07-12 | 3,573,800 | 63.19 | 64.17 | 62.30 | 63.63 | 00:00:00 | | 2005-07-13 | 2,675,000 | 63.45 | 63.80 | 62.80 | 62.95 | 00:00:00 | | 2005-07-14 | 3,213,200 | 63.30 | 64.13 | 61.00 | 61.36 | 00:00:00 | | 2005-07-15 | 2,391,200 | 61.89 | 62.65 | 60.79 | 61.21 | 00:00:00 | | 2005-07-18 | 2,867,200 | 61.21 | 61.50 | 60.23 | 60.90 | 00:00:00 | | 2005-07-19 | 2,576,400 | 61.06 | 62.91 | 60.50 | 62.72 | 00:00:00 | | 2005-07-20 | 3,429,200 | 62.90 | 63.18 | 61.83 | 63.18 | 00:00:00 | | 2005-07-21 | 3,102,800 | 63.18 | 63.75 | 61.79 | 62.00 | 00:00:00 | | 2005-07-22 | 5,212,400 | 62.11 | 65.76 | 62.11 | 65.56 | 00:00:00 | | 2005-07-25 | 3,001,400 | 65.60 | 66.61 | 64.31 | 65.98 | 00:00:00 | | 2005-07-26 | 2,750,400 | 66.00 | 66.00 | 64.60 | 65.34 | 00:00:00 | | 2005-07-27 | 4,874,400 | 65.50 | 67.00 | 64.33 | 66.89 | 00:00:00 | | 2005-07-28 | 3,583,000 | 67.14 | 67.26 | 65.50 | 66.32 | 00:00:00 | | 2005-07-29 | 3,429,800 | 66.89 | 67.00 | 65.31 | 65.45 | 00:00:00 | | 2005-08-01 | 2,840,400 | 65.75 | 66.58 | 65.56 | 66.06 | 00:00:00 | | 2005-08-02 | 2,926,000 | 66.75 | 67.96 | 66.64 | 67.89 | 00:00:00 | | 2005-08-03 | 3,223,200 | 68.55 | 68.55 | 66.50 | 66.50 | 00:00:00 | | 2005-08-04 | 3,742,000 | 66.84 | 67.63 | 66.30 | 66.30 | 00:00:00 | | 2005-08-05 | 3,347,400 | 66.54 | 66.64 | 64.74 | 65.85 | 00:00:00 | | 2005-08-08 | 2,297,400 | 65.95 | 67.14 | 65.95 | 66.70 | 00:00:00 | | 2005-08-09 | 2,026,200 | 66.99 | 67.39 | 65.61 | 66.03 | 00:00:00 | | 2005-08-10 | 3,124,000 | 66.73 | 67.49 | 65.81 | 67.15 | 00:00:00 | | 2005-08-11 | 3,062,800 | 66.95 | 68.25 | 66.45 | 67.29 | 00:00:00 | | 2005-08-12 | 2,153,600 | 67.66 | 67.66 | 66.55 | 67.05 | 00:00:00 | | 2005-08-15 | 2,400,000 | 66.34 | 66.95 | 65.52 | 65.81 | 00:00:00 | | 2005-08-16 | 2,741,600 | 65.76 | 66.08 | 64.40 | 64.45 | 00:00:00 | | 2005-08-17 | 4,363,400 | 64.50 | 65.25 | 62.52 | 62.77 | 00:00:00 | | 2005-08-18 | 2,457,400 | 62.35 | 63.48 | 62.25 | 62.95 | 00:00:00 | | 2005-08-19 | 2,694,200 | 64.40 | 64.80 | 63.81 | 64.39 | 00:00:00 | | 2005-08-22 | 2,691,400 | 64.64 | 64.85 | 62.50 | 63.23 | 00:00:00 | | 2005-08-23 | 4,564,200 | 64.05 | 64.05 | 61.66 | 62.98 | 00:00:00 | | 2005-08-24 | 4,720,600 | 63.41 | 64.95 | 62.43 | 64.55 | 00:00:00 | | 2005-08-25 | 1,866,200 | 64.54 | 64.96 | 64.01 | 64.96 | 00:00:00 | | 2005-08-26 | 2,438,800 | 64.85 | 65.50 | 64.02 | 64.02 | 00:00:00 | | 2005-08-29 | 3,639,200 | 64.32 | 66.00 | 64.05 | 64.58 | 00:00:00 | | 2005-08-30 | 3,490,200 | 65.25 | 66.15 | 64.99 | 65.00 | 00:00:00 | | 2005-08-31 | 4,939,800 | 65.45 | 67.26 | 65.35 | 67.00 | 00:00:00 | | 2005-09-01 | 6,572,200 | 68.14 | 69.58 | 67.00 | 68.00 | 00:00:00 | | 2005-09-02 | 3,677,600 | 68.01 | 68.72 | 67.05 | 67.11 | 00:00:00 | | 2005-09-06 | 2,781,000 | 68.15 | 68.17 | 66.52 | 67.84 | 00:00:00 | | 2005-09-07 | 2,400,400 | 67.85 | 68.53 | 67.25 | 68.00 | 00:00:00 | | 2005-09-08 | 4,095,200 | 68.20 | 68.82 | 67.65 | 67.68 | 00:00:00 | | 2005-09-09 | 4,300,800 | 68.03 | 69.60 | 67.85 | 69.56 | 00:00:00 | | 2005-09-12 | 3,066,800 | 69.57 | 69.57 | 68.00 | 68.20 | 00:00:00 | | 2005-09-13 | 3,840,800 | 68.15 | 68.85 | 67.85 | 67.85 | 00:00:00 | | 2005-09-14 | 3,922,000 | 68.36 | 68.59 | 67.61 | 68.06 | 00:00:00 | | 2005-09-15 | 3,249,600 | 68.40 | 69.24 | 67.32 | 68.65 | 00:00:00 | | 2005-09-16 | 5,545,200 | 69.23 | 69.75 | 68.20 | 69.73 | 00:00:00 | | 2005-09-19 | 4,658,800 | 70.03 | 72.10 | 69.65 | 72.10 | 00:00:00 | | 2005-09-20 | 3,917,400 | 71.16 | 72.70 | 71.15 | 72.20 | 00:00:00 | | 2005-09-21 | 5,535,400 | 72.72 | 73.25 | 71.47 | 71.72 | 00:00:00 | | 2005-09-22 | 5,598,600 | 72.90 | 72.98 | 69.30 | 70.48 | 00:00:00 | | 2005-09-23 | 3,053,000 | 70.30 | 70.31 | 68.46 | 69.12 | 00:00:00 | | 2005-09-26 | 3,568,000 | 70.23 | 71.15 | 68.76 | 70.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
