|
 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 | | 2005-09-26 | 3,568,000 | 70.23 | 71.15 | 68.76 | 70.83 | 00:00:00 | | 2005-09-27 | 2,934,600 | 70.84 | 71.48 | 70.21 | 71.33 | 00:00:00 | | 2005-09-28 | 2,214,800 | 71.93 | 72.33 | 70.48 | 72.02 | 00:00:00 | | 2005-09-29 | 5,143,200 | 73.65 | 73.90 | 72.50 | 72.98 | 00:00:00 | | 2005-09-30 | 2,952,200 | 72.98 | 73.04 | 71.77 | 71.83 | 00:00:00 | | 2005-10-03 | 3,728,600 | 72.92 | 72.92 | 70.86 | 71.37 | 00:00:00 | | 2005-10-04 | 3,934,600 | 71.36 | 71.37 | 69.20 | 69.21 | 00:00:00 | | 2005-10-05 | 6,201,400 | 70.20 | 70.25 | 66.05 | 66.30 | 00:00:00 | | 2005-10-06 | 9,727,000 | 66.08 | 66.08 | 63.50 | 64.75 | 00:00:00 | | 2005-10-07 | 4,208,600 | 65.39 | 65.98 | 65.01 | 65.76 | 00:00:00 | | 2005-10-10 | 2,949,000 | 66.00 | 66.00 | 64.29 | 64.91 | 00:00:00 | | 2005-10-11 | 3,808,000 | 65.41 | 66.25 | 64.35 | 65.32 | 00:00:00 | | 2005-10-12 | 3,011,000 | 65.40 | 65.93 | 63.53 | 64.37 | 00:00:00 | | 2005-10-13 | 6,316,200 | 63.57 | 64.25 | 61.40 | 62.30 | 00:00:00 | | 2005-10-14 | 4,159,200 | 61.80 | 63.79 | 61.20 | 63.36 | 00:00:00 | | 2005-10-17 | 3,513,800 | 64.20 | 64.70 | 63.61 | 64.17 | 00:00:00 | | 2005-10-18 | 4,155,400 | 63.73 | 64.12 | 61.52 | 61.80 | 00:00:00 | | 2005-10-19 | 5,733,800 | 60.80 | 62.96 | 59.70 | 62.92 | 00:00:00 | | 2005-10-20 | 4,922,800 | 62.91 | 63.07 | 59.60 | 60.77 | 00:00:00 | | 2005-10-21 | 4,931,000 | 61.00 | 62.54 | 60.00 | 61.56 | 00:00:00 | | 2005-10-24 | 4,625,000 | 61.26 | 63.41 | 61.10 | 63.40 | 00:00:00 | | 2005-10-25 | 7,160,200 | 65.25 | 67.18 | 65.00 | 67.15 | 00:00:00 | | 2005-10-26 | 7,217,800 | 67.15 | 69.84 | 66.80 | 67.57 | 00:00:00 | | 2005-10-27 | 5,020,600 | 68.92 | 69.25 | 66.32 | 66.98 | 00:00:00 | | 2005-10-28 | 5,021,600 | 67.00 | 68.90 | 65.89 | 68.75 | 00:00:00 | | 2005-10-31 | 4,845,400 | 68.95 | 69.70 | 67.62 | 68.63 | 00:00:00 | | 2005-11-01 | 4,258,400 | 68.23 | 69.85 | 67.16 | 69.82 | 00:00:00 | | 2005-11-02 | 5,304,400 | 69.50 | 71.65 | 69.43 | 71.51 | 00:00:00 | | 2005-11-03 | 4,531,400 | 71.80 | 72.04 | 69.84 | 70.97 | 00:00:00 | | 2005-11-04 | 3,751,000 | 71.00 | 71.00 | 68.35 | 69.00 | 00:00:00 | | 2005-11-07 | 4,204,000 | 68.75 | 68.75 | 67.06 | 68.03 | 00:00:00 | | 2005-11-08 | 3,687,400 | 67.80 | 69.30 | 67.21 | 68.75 | 00:00:00 | | 2005-11-09 | 4,712,400 | 68.92 | 70.41 | 67.48 | 68.25 | 00:00:00 | | 2005-11-10 | 6,342,800 | 68.15 | 68.15 | 64.44 | 64.79 | 00:00:00 | | 2005-11-11 | 5,148,400 | 64.45 | 65.42 | 63.77 | 64.67 | 00:00:00 | | 2005-11-14 | 3,715,800 | 65.50 | 66.16 | 64.31 | 65.36 | 00:00:00 | | 2005-11-15 | 5,613,600 | 65.00 | 66.83 | 64.75 | 65.69 | 00:00:00 | | 2005-11-16 | 4,466,400 | 66.60 | 67.70 | 65.63 | 67.54 | 00:00:00 | | 2005-11-17 | 5,829,800 | 69.50 | 69.50 | 67.98 | 68.83 | 00:00:00 | | 2005-11-18 | 3,875,400 | 68.84 | 69.00 | 67.58 | 68.66 | 00:00:00 | | 2005-11-21 | 2,810,000 | 69.27 | 70.90 | 68.88 | 70.80 | 00:00:00 | | 2005-11-22 | 4,976,600 | 71.30 | 71.73 | 70.74 | 71.05 | 00:00:00 | | 2005-11-23 | 3,406,000 | 70.40 | 72.45 | 69.52 | 71.59 | 00:00:00 | | 2005-11-25 | 887,600 | 72.16 | 72.16 | 71.09 | 71.67 | 00:00:00 | | 2005-11-28 | 4,507,000 | 71.33 | 71.34 | 68.20 | 68.35 | 00:00:00 | | 2005-11-29 | 3,965,400 | 68.85 | 69.68 | 67.86 | 68.46 | 00:00:00 | | 2005-11-30 | 3,534,400 | 68.50 | 70.67 | 68.20 | 70.01 | 00:00:00 | | 2005-12-01 | 3,567,400 | 70.65 | 72.15 | 70.20 | 72.15 | 00:00:00 | | 2005-12-02 | 3,268,400 | 72.50 | 72.97 | 71.02 | 71.71 | 00:00:00 | | 2005-12-05 | 3,212,800 | 71.71 | 72.65 | 70.94 | 71.61 | 00:00:00 | | 2005-12-06 | 4,164,000 | 72.15 | 72.76 | 71.51 | 71.60 | 00:00:00 | | 2005-12-07 | 5,033,200 | 72.00 | 73.02 | 71.43 | 72.73 | 00:00:00 | | 2005-12-08 | 7,106,600 | 73.20 | 76.40 | 73.03 | 75.98 | 00:00:00 | | 2005-12-09 | 7,789,400 | 75.99 | 76.75 | 75.40 | 76.29 | 00:00:00 | | 2005-12-12 | 6,295,600 | 76.77 | 77.94 | 76.37 | 77.49 | 00:00:00 | | 2005-12-13 | 9,876,800 | 78.35 | 79.87 | 77.35 | 77.41 | 00:00:00 | | 2005-12-14 | 6,989,600 | 77.41 | 79.00 | 76.86 | 78.87 | 00:00:00 | | 2005-12-15 | 5,525,000 | 78.87 | 79.33 | 77.22 | 77.96 | 00:00:00 | | 2005-12-16 | 5,457,800 | 78.65 | 78.66 | 75.61 | 75.91 | 00:00:00 | | 2005-12-19 | 5,240,600 | 77.20 | 77.85 | 75.91 | 76.78 | 00:00:00 | | 2005-12-20 | 4,425,600 | 76.78 | 78.57 | 76.72 | 78.50 | 00:00:00 | | 2005-12-21 | 3,893,600 | 78.50 | 79.26 | 77.41 | 77.97 | 00:00:00 | | 2005-12-22 | 3,349,600 | 78.73 | 79.09 | 77.65 | 78.46 | 00:00:00 | | 2005-12-23 | 2,901,000 | 77.60 | 77.89 | 76.70 | 77.84 | 00:00:00 | | 2005-12-27 | 4,899,200 | 76.65 | 76.77 | 74.51 | 75.35 | 00:00:00 | | 2005-12-28 | 3,235,400 | 76.00 | 76.80 | 75.10 | 76.51 | 00:00:00 | | 2005-12-29 | 2,578,400 | 76.26 | 76.95 | 75.25 | 75.35 | 00:00:00 | | 2005-12-30 | 2,756,600 | 74.81 | 76.75 | 74.01 | 75.75 | 00:00:00 | | 2006-01-03 | 6,495,000 | 77.25 | 78.80 | 76.22 | 78.45 | 00:00:00 | | 2006-01-04 | 4,837,200 | 78.25 | 79.83 | 77.25 | 79.40 | 00:00:00 | | 2006-01-05 | 8,452,200 | 79.35 | 79.38 | 76.89 | 77.25 | 00:00:00 | | 2006-01-06 | 6,739,200 | 78.52 | 79.00 | 77.75 | 78.65 | 00:00:00 | | 2006-01-09 | 4,406,400 | 78.70 | 78.80 | 76.90 | 77.90 | 00:00:00 | | 2006-01-10 | 6,766,200 | 78.45 | 79.22 | 78.07 | 79.22 | 00:00:00 | | 2006-01-11 | 7,090,200 | 79.70 | 79.82 | 77.93 | 79.25 | 00:00:00 | | 2006-01-12 | 7,993,200 | 80.22 | 80.25 | 77.47 | 77.62 | 00:00:00 | | 2006-01-13 | 5,157,000 | 77.00 | 78.50 | 76.94 | 77.93 | 00:00:00 | | 2006-01-17 | 5,795,600 | 79.03 | 79.88 | 78.49 | 79.43 | 00:00:00 | | 2006-01-18 | 4,310,800 | 79.43 | 79.43 | 77.20 | 78.26 | 00:00:00 | | 2006-01-19 | 5,776,800 | 77.00 | 80.71 | 77.00 | 80.17 | 00:00:00 | | 2006-01-20 | 8,578,200 | 81.60 | 82.58 | 79.04 | 80.12 | 00:00:00 | | 2006-01-23 | 7,382,400 | 80.12 | 81.75 | 78.70 | 81.46 | 00:00:00 | | 2006-01-24 | 5,562,000 | 80.80 | 82.27 | 80.35 | 80.69 | 00:00:00 | | 2006-01-25 | 8,272,600 | 80.69 | 81.25 | 77.50 | 77.90 | 00:00:00 | | 2006-01-26 | 7,643,800 | 78.03 | 79.15 | 75.60 | 78.26 | 00:00:00 | | 2006-01-27 | 5,953,800 | 79.65 | 80.69 | 78.01 | 79.78 | 00:00:00 | | 2006-01-30 | 5,970,400 | 80.50 | 82.31 | 80.44 | 82.31 | 00:00:00 | | 2006-01-31 | 4,332,200 | 82.70 | 82.70 | 81.03 | 81.25 | 00:00:00 | | 2006-02-01 | 7,068,400 | 81.26 | 82.46 | 77.97 | 78.33 | 00:00:00 | | 2006-02-02 | 7,086,000 | 78.33 | 79.79 | 76.60 | 77.96 | 00:00:00 | | 2006-02-03 | 5,655,800 | 78.00 | 79.45 | 77.31 | 77.96 | 00:00:00 | | 2006-02-06 | 7,743,200 | 78.91 | 81.30 | 78.53 | 81.20 | 00:00:00 | | 2006-02-07 | 21,562,600 | 78.50 | 78.77 | 73.51 | 75.11 | 00:00:00 | | 2006-02-08 | 13,147,200 | 76.00 | 77.20 | 73.80 | 76.15 | 00:00:00 | | 2006-02-09 | 11,242,400 | 77.38 | 77.42 | 73.26 | 73.47 | 00:00:00 | | 2006-02-10 | 10,958,800 | 73.52 | 73.95 | 71.50 | 73.10 | 00:00:00 | | 2006-02-13 | 6,634,800 | 73.10 | 74.17 | 71.80 | 72.55 | 00:00:00 | | 2006-02-14 | 10,940,000 | 71.00 | 71.29 | 69.60 | 70.20 | 00:00:00 | | 2006-02-15 | 11,965,200 | 70.36 | 71.16 | 67.84 | 68.60 | 00:00:00 | | 2006-02-16 | 11,907,200 | 69.30 | 69.68 | 68.32 | 69.15 | 00:00:00 | | 2006-02-17 | 11,428,400 | 70.15 | 70.67 | 67.76 | 67.86 | 00:00:00 | | 2006-02-21 | 9,938,200 | 68.95 | 69.69 | 68.20 | 69.20 | 00:00:00 | | 2006-02-22 | 8,255,000 | 69.00 | 69.01 | 67.51 | 68.52 | 00:00:00 | | 2006-02-23 | 9,080,600 | 68.52 | 69.67 | 67.22 | 68.38 | 00:00:00 | | 2006-02-24 | 6,840,200 | 69.36 | 69.66 | 67.57 | 67.64 | 00:00:00 | | 2006-02-27 | 7,228,600 | 67.50 | 67.50 | 65.76 | 65.92 | 00:00:00 | | 2006-02-28 | 8,783,200 | 65.51 | 66.64 | 64.65 | 65.95 | 00:00:00 | | 2006-03-01 | 8,445,800 | 66.27 | 66.92 | 65.27 | 66.86 | 00:00:00 | | 2006-03-02 | 9,710,800 | 67.38 | 68.70 | 65.83 | 67.20 | 00:00:00 | | 2006-03-03 | 8,376,600 | 67.21 | 68.53 | 67.00 | 68.19 | 00:00:00 | | 2006-03-06 | 7,687,200 | 68.00 | 68.00 | 65.37 | 65.43 | 00:00:00 | | 2006-03-07 | 7,741,400 | 65.43 | 65.43 | 63.32 | 64.25 | 00:00:00 | | 2006-03-08 | 10,094,800 | 63.38 | 65.83 | 63.20 | 63.90 | 00:00:00 | | 2006-03-09 | 8,319,800 | 64.40 | 65.06 | 62.72 | 64.23 | 00:00:00 | | 2006-03-10 | 6,687,400 | 63.90 | 65.29 | 63.55 | 63.90 | 00:00:00 | | 2006-03-13 | 6,589,800 | 64.16 | 65.66 | 64.05 | 65.50 | 00:00:00 | | 2006-03-14 | 9,674,600 | 65.61 | 67.83 | 65.18 | 67.60 | 00:00:00 | | 2006-03-15 | 7,580,800 | 67.61 | 67.89 | 66.38 | 66.90 | 00:00:00 | | 2006-03-16 | 8,485,400 | 66.90 | 67.95 | 65.90 | 67.42 | 00:00:00 | | 2006-03-17 | 6,359,000 | 67.46 | 67.73 | 65.67 | 65.90 | 00:00:00 | | 2006-03-20 | 8,560,600 | 65.90 | 66.71 | 63.68 | 63.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
