|
 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 | | 2006-03-20 | 8,560,600 | 65.90 | 66.71 | 63.68 | 63.84 | 00:00:00 | | 2006-03-21 | 7,688,800 | 63.70 | 65.29 | 63.50 | 64.27 | 00:00:00 | | 2006-03-22 | 5,422,600 | 63.80 | 65.79 | 63.80 | 64.59 | 00:00:00 | | 2006-03-23 | 6,267,600 | 65.37 | 66.75 | 65.10 | 66.56 | 00:00:00 | | 2006-03-24 | 7,053,000 | 66.57 | 68.35 | 66.50 | 67.62 | 00:00:00 | | 2006-03-27 | 5,518,400 | 67.75 | 68.71 | 67.02 | 68.30 | 00:00:00 | | 2006-03-28 | 7,525,400 | 68.85 | 69.88 | 68.75 | 69.83 | 00:00:00 | | 2006-03-29 | 7,287,400 | 70.88 | 70.88 | 69.31 | 70.70 | 00:00:00 | | 2006-03-30 | 12,760,800 | 71.27 | 73.81 | 71.27 | 73.78 | 00:00:00 | | 2006-03-31 | 8,261,200 | 73.25 | 73.49 | 71.21 | 71.58 | 00:00:00 | | 2006-04-03 | 6,606,200 | 73.00 | 73.35 | 70.70 | 70.88 | 00:00:00 | | 2006-04-04 | 6,879,400 | 70.40 | 72.15 | 70.04 | 72.00 | 00:00:00 | | 2006-04-05 | 7,793,800 | 72.55 | 73.02 | 71.20 | 72.98 | 00:00:00 | | 2006-04-06 | 5,570,000 | 73.90 | 74.02 | 72.05 | 73.25 | 00:00:00 | | 2006-04-07 | 5,675,200 | 73.10 | 73.10 | 71.10 | 71.50 | 00:00:00 | | 2006-04-10 | 7,430,600 | 72.25 | 72.83 | 71.35 | 72.25 | 00:00:00 | | 2006-04-11 | 7,085,200 | 72.75 | 73.12 | 70.80 | 71.84 | 00:00:00 | | 2006-04-12 | 5,576,800 | 72.20 | 72.49 | 71.02 | 71.76 | 00:00:00 | | 2006-04-13 | 5,235,800 | 71.00 | 72.89 | 70.40 | 72.70 | 00:00:00 | | 2006-04-17 | 7,164,200 | 74.56 | 75.21 | 73.05 | 75.21 | 00:00:00 | | 2006-04-18 | 7,338,200 | 38.15 | 38.67 | 37.85 | 38.25 | 00:00:00 | | 2006-04-19 | 6,006,100 | 38.26 | 38.83 | 37.89 | 38.54 | 00:00:00 | | 2006-04-20 | 6,349,300 | 38.73 | 38.73 | 37.00 | 37.72 | 00:00:00 | | 2006-04-21 | 5,027,500 | 37.75 | 38.84 | 37.50 | 38.61 | 00:00:00 | | 2006-04-24 | 3,292,200 | 38.25 | 38.30 | 37.49 | 37.98 | 00:00:00 | | 2006-04-25 | 5,330,800 | 38.38 | 38.68 | 37.29 | 37.47 | 00:00:00 | | 2006-04-26 | 5,114,800 | 37.85 | 38.79 | 37.29 | 37.38 | 00:00:00 | | 2006-04-27 | 5,863,500 | 37.18 | 37.36 | 35.66 | 36.61 | 00:00:00 | | 2006-04-28 | 3,784,900 | 36.92 | 37.90 | 36.92 | 37.33 | 00:00:00 | | 2006-05-01 | 3,957,600 | 37.41 | 38.61 | 37.33 | 38.33 | 00:00:00 | | 2006-05-02 | 6,342,700 | 38.67 | 39.68 | 38.33 | 39.53 | 00:00:00 | | 2006-05-03 | 5,037,200 | 39.54 | 39.54 | 38.07 | 38.50 | 00:00:00 | | 2006-05-04 | 4,568,700 | 38.20 | 38.91 | 37.81 | 38.60 | 00:00:00 | | 2006-05-05 | 4,176,600 | 39.20 | 39.48 | 38.76 | 39.33 | 00:00:00 | | 2006-05-08 | 6,264,400 | 39.25 | 39.26 | 38.01 | 38.61 | 00:00:00 | | 2006-05-09 | 5,350,400 | 38.67 | 39.30 | 38.50 | 38.90 | 00:00:00 | | 2006-05-10 | 5,378,900 | 39.17 | 40.02 | 38.83 | 40.02 | 00:00:00 | | 2006-05-11 | 5,232,300 | 40.55 | 40.71 | 38.65 | 38.85 | 00:00:00 | | 2006-05-12 | 6,661,800 | 38.69 | 38.86 | 36.87 | 36.96 | 00:00:00 | | 2006-05-15 | 6,082,500 | 36.00 | 36.60 | 34.98 | 35.92 | 00:00:00 | | 2006-05-16 | 4,639,700 | 36.00 | 36.69 | 35.52 | 35.78 | 00:00:00 | | 2006-05-17 | 6,058,700 | 35.78 | 36.39 | 34.71 | 35.25 | 00:00:00 | | 2006-05-18 | 31,953,400 | 35.50 | 36.30 | 34.58 | 34.66 | 00:00:00 | | 2006-05-19 | 14,717,300 | 34.10 | 35.66 | 34.01 | 35.55 | 00:00:00 | | 2006-05-22 | 7,475,200 | 35.25 | 35.81 | 34.55 | 35.61 | 00:00:00 | | 2006-05-23 | 7,826,800 | 36.41 | 36.52 | 35.26 | 35.29 | 00:00:00 | | 2006-05-24 | 9,117,000 | 35.25 | 35.84 | 34.36 | 34.81 | 00:00:00 | | 2006-05-25 | 6,813,700 | 35.50 | 36.04 | 34.84 | 35.99 | 00:00:00 | | 2006-05-26 | 7,421,800 | 36.00 | 36.14 | 35.45 | 35.75 | 00:00:00 | | 2006-05-30 | 4,150,900 | 36.22 | 36.22 | 35.03 | 35.12 | 00:00:00 | | 2006-05-31 | 6,135,400 | 35.43 | 35.93 | 34.76 | 35.91 | 00:00:00 | | 2006-06-01 | 4,065,800 | 35.91 | 36.11 | 35.20 | 35.80 | 00:00:00 | | 2006-06-02 | 8,659,400 | 36.00 | 36.14 | 35.53 | 36.02 | 00:00:00 | | 2006-06-05 | 6,884,200 | 36.50 | 36.50 | 34.70 | 34.86 | 00:00:00 | | 2006-06-06 | 7,640,100 | 34.86 | 34.97 | 34.03 | 34.54 | 00:00:00 | | 2006-06-07 | 10,805,200 | 34.36 | 34.44 | 32.50 | 32.75 | 00:00:00 | | 2006-06-08 | 15,090,700 | 32.51 | 33.09 | 31.75 | 32.90 | 00:00:00 | | 2006-06-09 | 6,696,000 | 33.05 | 33.40 | 32.40 | 32.81 | 00:00:00 | | 2006-06-12 | 7,909,700 | 32.75 | 32.97 | 31.09 | 31.10 | 00:00:00 | | 2006-06-13 | 12,069,300 | 30.75 | 31.49 | 29.75 | 30.04 | 00:00:00 | | 2006-06-14 | 8,174,600 | 30.60 | 31.24 | 30.52 | 30.95 | 00:00:00 | | 2006-06-15 | 8,334,200 | 31.31 | 32.50 | 31.31 | 32.40 | 00:00:00 | | 2006-06-16 | 5,374,000 | 32.33 | 32.64 | 31.57 | 32.43 | 00:00:00 | | 2006-06-19 | 5,671,100 | 32.44 | 32.44 | 31.46 | 31.51 | 00:00:00 | | 2006-06-20 | 7,437,200 | 32.16 | 32.20 | 30.88 | 30.99 | 00:00:00 | | 2006-06-21 | 6,366,100 | 31.30 | 32.47 | 31.21 | 31.80 | 00:00:00 | | 2006-06-22 | 3,879,900 | 32.40 | 32.40 | 31.51 | 31.91 | 00:00:00 | | 2006-06-23 | 3,439,000 | 32.33 | 32.73 | 32.18 | 32.37 | 00:00:00 | | 2006-06-26 | 3,403,600 | 32.49 | 32.63 | 32.05 | 32.60 | 00:00:00 | | 2006-06-27 | 4,381,300 | 32.90 | 33.15 | 32.14 | 32.31 | 00:00:00 | | 2006-06-28 | 4,222,800 | 32.60 | 33.02 | 32.12 | 32.62 | 00:00:00 | | 2006-06-29 | 4,283,800 | 32.98 | 33.61 | 32.73 | 33.55 | 00:00:00 | | 2006-06-30 | 3,026,100 | 33.57 | 33.88 | 33.06 | 33.79 | 00:00:00 | | 2006-07-03 | 1,379,000 | 33.99 | 34.22 | 33.72 | 34.20 | 00:00:00 | | 2006-07-05 | 3,360,000 | 34.17 | 34.17 | 33.08 | 33.90 | 00:00:00 | | 2006-07-06 | 3,031,100 | 33.90 | 34.00 | 33.22 | 33.43 | 00:00:00 | | 2006-07-07 | 4,724,000 | 33.81 | 33.86 | 32.43 | 32.52 | 00:00:00 | | 2006-07-10 | 3,666,200 | 32.52 | 33.15 | 32.48 | 32.79 | 00:00:00 | | 2006-07-11 | 3,871,900 | 32.51 | 33.12 | 32.25 | 33.06 | 00:00:00 | | 2006-07-12 | 3,634,200 | 33.10 | 33.48 | 32.67 | 32.97 | 00:00:00 | | 2006-07-13 | 6,664,700 | 32.51 | 32.86 | 31.85 | 31.95 | 00:00:00 | | 2006-07-14 | 6,995,400 | 32.50 | 32.50 | 31.17 | 31.89 | 00:00:00 | | 2006-07-17 | 6,545,000 | 31.50 | 31.55 | 30.32 | 30.53 | 00:00:00 | | 2006-07-18 | 7,867,400 | 31.14 | 31.43 | 29.95 | 30.39 | 00:00:00 | | 2006-07-19 | 5,937,100 | 30.26 | 31.43 | 30.10 | 31.16 | 00:00:00 | | 2006-07-20 | 8,973,300 | 31.16 | 31.40 | 30.00 | 30.01 | 00:00:00 | | 2006-07-21 | 7,811,600 | 30.10 | 30.30 | 29.30 | 29.39 | 00:00:00 | | 2006-07-24 | 7,007,400 | 29.45 | 30.81 | 29.43 | 30.65 | 00:00:00 | | 2006-07-25 | 12,746,400 | 31.90 | 32.50 | 31.37 | 32.27 | 00:00:00 | | 2006-07-26 | 12,584,100 | 32.92 | 34.22 | 32.71 | 34.09 | 00:00:00 | | 2006-07-27 | 10,417,000 | 34.70 | 34.70 | 33.50 | 33.60 | 00:00:00 | | 2006-07-28 | 5,950,600 | 33.61 | 34.16 | 33.23 | 34.00 | 00:00:00 | | 2006-07-31 | 7,275,700 | 34.75 | 35.50 | 34.32 | 35.32 | 00:00:00 | | 2006-08-01 | 8,300,100 | 35.34 | 35.70 | 34.79 | 35.41 | 00:00:00 | | 2006-08-02 | 6,598,300 | 35.85 | 36.04 | 34.74 | 35.20 | 00:00:00 | | 2006-08-03 | 6,773,900 | 34.25 | 34.77 | 34.02 | 34.23 | 00:00:00 | | 2006-08-04 | 6,743,700 | 34.23 | 34.60 | 33.34 | 33.77 | 00:00:00 | | 2006-08-07 | 4,045,500 | 34.25 | 34.45 | 33.52 | 34.00 | 00:00:00 | | 2006-08-08 | 4,328,500 | 33.60 | 34.39 | 33.60 | 33.85 | 00:00:00 | | 2006-08-09 | 4,837,600 | 34.10 | 34.50 | 33.69 | 33.69 | 00:00:00 | | 2006-08-10 | 5,087,900 | 33.50 | 34.09 | 33.36 | 34.09 | 00:00:00 | | 2006-08-11 | 3,423,300 | 33.88 | 34.22 | 33.55 | 33.85 | 00:00:00 | | 2006-08-14 | 4,820,100 | 33.71 | 33.79 | 32.71 | 32.75 | 00:00:00 | | 2006-08-15 | 3,771,200 | 33.02 | 33.22 | 32.53 | 33.18 | 00:00:00 | | 2006-08-16 | 5,449,100 | 33.36 | 34.03 | 33.09 | 33.69 | 00:00:00 | | 2006-08-17 | 6,391,600 | 33.10 | 33.48 | 32.78 | 33.05 | 00:00:00 | | 2006-08-18 | 3,412,600 | 33.27 | 33.92 | 32.85 | 33.83 | 00:00:00 | | 2006-08-21 | 2,682,400 | 34.08 | 34.34 | 33.86 | 34.10 | 00:00:00 | | 2006-08-22 | 3,716,100 | 34.38 | 34.38 | 33.44 | 33.44 | 00:00:00 | | 2006-08-23 | 3,862,400 | 33.53 | 33.64 | 32.88 | 32.99 | 00:00:00 | | 2006-08-24 | 3,452,900 | 32.91 | 33.62 | 32.69 | 33.55 | 00:00:00 | | 2006-08-25 | 5,084,300 | 34.00 | 34.55 | 34.00 | 34.22 | 00:00:00 | | 2006-08-28 | 3,252,000 | 33.51 | 33.84 | 33.27 | 33.30 | 00:00:00 | | 2006-08-29 | 3,217,500 | 33.20 | 33.67 | 33.00 | 33.51 | 00:00:00 | | 2006-08-30 | 4,716,500 | 33.29 | 33.50 | 32.53 | 32.95 | 00:00:00 | | 2006-08-31 | 4,221,800 | 32.82 | 33.43 | 32.71 | 32.88 | 00:00:00 | | 2006-09-01 | 3,392,700 | 33.26 | 33.61 | 33.04 | 33.60 | 00:00:00 | | 2006-09-05 | 5,185,200 | 33.23 | 33.50 | 32.93 | 33.19 | 00:00:00 | | 2006-09-06 | 6,174,400 | 32.90 | 33.33 | 32.24 | 32.32 | 00:00:00 | | 2006-09-07 | 5,087,600 | 32.16 | 32.56 | 31.73 | 32.19 | 00:00:00 | | 2006-09-08 | 4,303,800 | 32.15 | 32.48 | 31.51 | 31.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
