|
 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 | | 2006-09-08 | 4,303,800 | 32.15 | 32.48 | 31.51 | 31.61 | 00:00:00 | | 2006-09-11 | 9,216,900 | 31.61 | 31.61 | 30.19 | 30.27 | 00:00:00 | | 2006-09-12 | 7,794,500 | 30.12 | 30.68 | 29.58 | 29.98 | 00:00:00 | | 2006-09-13 | 5,718,300 | 30.07 | 31.09 | 30.05 | 30.58 | 00:00:00 | | 2006-09-14 | 10,168,200 | 31.05 | 31.29 | 29.80 | 29.81 | 00:00:00 | | 2006-09-15 | 10,481,000 | 30.00 | 30.35 | 29.85 | 30.06 | 00:00:00 | | 2006-09-18 | 6,476,400 | 30.49 | 31.41 | 30.03 | 31.11 | 00:00:00 | | 2006-09-19 | 5,002,900 | 31.45 | 31.47 | 30.22 | 30.72 | 00:00:00 | | 2006-09-20 | 5,098,100 | 30.40 | 30.90 | 29.57 | 29.66 | 00:00:00 | | 2006-09-21 | 5,766,600 | 29.74 | 30.50 | 29.74 | 29.84 | 00:00:00 | | 2006-09-22 | 7,457,700 | 29.99 | 30.13 | 28.85 | 28.92 | 00:00:00 | | 2006-09-25 | 7,938,800 | 28.60 | 29.20 | 28.35 | 28.99 | 00:00:00 | | 2006-09-26 | 5,150,900 | 29.00 | 29.90 | 28.86 | 29.79 | 00:00:00 | | 2006-09-27 | 7,315,300 | 30.01 | 30.35 | 29.38 | 29.60 | 00:00:00 | | 2006-09-28 | 6,374,400 | 29.75 | 29.94 | 29.40 | 29.40 | 00:00:00 | | 2006-09-29 | 4,417,700 | 29.41 | 29.89 | 29.30 | 29.75 | 00:00:00 | | 2006-10-02 | 5,735,700 | 29.76 | 29.76 | 28.69 | 28.71 | 00:00:00 | | 2006-10-03 | 8,838,400 | 28.50 | 28.53 | 27.60 | 27.69 | 00:00:00 | | 2006-10-04 | 8,515,700 | 27.76 | 28.23 | 27.26 | 28.04 | 00:00:00 | | 2006-10-05 | 7,195,500 | 28.56 | 28.82 | 28.04 | 28.58 | 00:00:00 | | 2006-10-06 | 4,707,900 | 28.58 | 28.65 | 27.91 | 28.53 | 00:00:00 | | 2006-10-09 | 4,744,400 | 28.90 | 28.96 | 28.03 | 28.08 | 00:00:00 | | 2006-10-10 | 21,818,600 | 28.08 | 30.49 | 27.91 | 30.16 | 00:00:00 | | 2006-10-11 | 8,084,500 | 30.00 | 30.48 | 29.33 | 29.57 | 00:00:00 | | 2006-10-12 | 7,616,800 | 29.69 | 30.72 | 29.54 | 30.61 | 00:00:00 | | 2006-10-13 | 7,284,100 | 30.77 | 31.34 | 30.55 | 30.60 | 00:00:00 | | 2006-10-16 | 5,826,500 | 30.61 | 31.15 | 30.51 | 31.09 | 00:00:00 | | 2006-10-17 | 5,354,100 | 31.13 | 31.13 | 29.95 | 30.31 | 00:00:00 | | 2006-10-18 | 5,790,600 | 30.31 | 30.61 | 29.45 | 29.85 | 00:00:00 | | 2006-10-19 | 7,630,700 | 30.07 | 30.98 | 29.70 | 30.82 | 00:00:00 | | 2006-10-20 | 6,938,500 | 30.92 | 30.93 | 30.33 | 30.64 | 00:00:00 | | 2006-10-23 | 4,866,500 | 30.52 | 31.00 | 30.09 | 30.63 | 00:00:00 | | 2006-10-24 | 7,699,000 | 30.45 | 31.35 | 30.28 | 31.35 | 00:00:00 | | 2006-10-25 | 16,224,200 | 30.05 | 31.75 | 29.56 | 31.23 | 00:00:00 | | 2006-10-26 | 9,366,900 | 31.50 | 32.11 | 31.47 | 31.82 | 00:00:00 | | 2006-10-27 | 9,522,700 | 31.50 | 31.65 | 30.78 | 31.03 | 00:00:00 | | 2006-10-30 | 7,795,800 | 31.03 | 31.13 | 30.33 | 30.52 | 00:00:00 | | 2006-10-31 | 8,031,000 | 30.46 | 30.99 | 30.21 | 30.88 | 00:00:00 | | 2006-11-01 | 7,048,400 | 30.95 | 31.19 | 30.38 | 30.77 | 00:00:00 | | 2006-11-02 | 7,572,300 | 30.55 | 30.95 | 30.35 | 30.72 | 00:00:00 | | 2006-11-03 | 6,727,200 | 30.94 | 31.61 | 30.85 | 31.33 | 00:00:00 | | 2006-11-06 | 4,847,500 | 31.09 | 31.68 | 31.00 | 31.39 | 00:00:00 | | 2006-11-07 | 5,588,900 | 31.40 | 31.56 | 31.00 | 31.39 | 00:00:00 | | 2006-11-08 | 6,756,500 | 31.39 | 32.26 | 30.95 | 32.02 | 00:00:00 | | 2006-11-09 | 7,587,400 | 32.26 | 32.94 | 31.79 | 32.36 | 00:00:00 | | 2006-11-10 | 4,832,300 | 32.12 | 32.32 | 31.67 | 31.88 | 00:00:00 | | 2006-11-13 | 6,918,100 | 31.79 | 31.80 | 31.15 | 31.21 | 00:00:00 | | 2006-11-14 | 5,273,800 | 31.30 | 31.46 | 30.76 | 31.00 | 00:00:00 | | 2006-11-15 | 6,354,000 | 31.17 | 31.63 | 30.93 | 31.48 | 00:00:00 | | 2006-11-16 | 8,070,800 | 31.48 | 31.65 | 30.25 | 30.30 | 00:00:00 | | 2006-11-17 | 6,906,500 | 30.00 | 30.74 | 29.75 | 30.56 | 00:00:00 | | 2006-11-20 | 17,468,500 | 30.26 | 32.99 | 30.04 | 31.91 | 00:00:00 | | 2006-11-21 | 8,370,800 | 32.12 | 32.88 | 31.91 | 32.75 | 00:00:00 | | 2006-11-22 | 6,434,900 | 32.82 | 33.39 | 32.30 | 32.80 | 00:00:00 | | 2006-11-24 | 2,023,800 | 32.85 | 33.24 | 32.51 | 32.69 | 00:00:00 | | 2006-11-27 | 4,217,700 | 32.94 | 32.94 | 31.91 | 32.15 | 00:00:00 | | 2006-11-28 | 4,035,300 | 32.25 | 33.06 | 32.25 | 32.63 | 00:00:00 | | 2006-11-29 | 6,762,200 | 32.67 | 34.07 | 32.67 | 33.86 | 00:00:00 | | 2006-11-30 | 7,722,600 | 33.75 | 34.25 | 33.50 | 33.76 | 00:00:00 | | 2006-12-01 | 7,076,900 | 33.75 | 34.62 | 33.19 | 34.57 | 00:00:00 | | 2006-12-04 | 5,560,800 | 34.39 | 34.57 | 33.40 | 33.66 | 00:00:00 | | 2006-12-05 | 5,730,000 | 33.95 | 34.13 | 32.87 | 33.10 | 00:00:00 | | 2006-12-06 | 7,596,900 | 33.10 | 33.91 | 33.02 | 33.55 | 00:00:00 | | 2006-12-07 | 6,484,100 | 33.55 | 33.70 | 33.02 | 33.31 | 00:00:00 | | 2006-12-08 | 4,278,400 | 33.44 | 33.83 | 33.04 | 33.12 | 00:00:00 | | 2006-12-11 | 5,117,200 | 33.00 | 33.10 | 32.61 | 32.67 | 00:00:00 | | 2006-12-12 | 5,237,700 | 32.66 | 32.85 | 32.30 | 32.55 | 00:00:00 | | 2006-12-13 | 7,283,500 | 32.57 | 32.90 | 32.21 | 32.35 | 00:00:00 | | 2006-12-14 | 6,297,700 | 32.66 | 32.94 | 32.41 | 32.66 | 00:00:00 | | 2006-12-15 | 6,933,100 | 32.63 | 32.68 | 32.24 | 32.44 | 00:00:00 | | 2006-12-18 | 5,887,000 | 32.50 | 32.50 | 31.74 | 31.74 | 00:00:00 | | 2006-12-19 | 4,166,900 | 31.23 | 32.20 | 31.13 | 31.88 | 00:00:00 | | 2006-12-20 | 5,122,400 | 32.11 | 32.56 | 31.61 | 31.64 | 00:00:00 | | 2006-12-21 | 6,504,200 | 31.58 | 31.96 | 30.81 | 30.88 | 00:00:00 | | 2006-12-22 | 2,831,900 | 30.76 | 31.04 | 30.50 | 30.71 | 00:00:00 | | 2006-12-26 | 4,030,200 | 30.90 | 30.95 | 30.06 | 30.23 | 00:00:00 | | 2006-12-27 | 6,318,400 | 30.37 | 30.63 | 29.77 | 30.53 | 00:00:00 | | 2006-12-28 | 4,386,400 | 30.42 | 30.63 | 30.11 | 30.23 | 00:00:00 | | 2006-12-29 | 4,609,300 | 29.92 | 30.19 | 29.65 | 29.78 | 00:00:00 | | 2007-01-03 | 14,063,800 | 29.45 | 29.45 | 27.76 | 28.05 | 00:00:00 | | 2007-01-04 | 11,862,300 | 28.00 | 28.48 | 27.68 | 28.20 | 00:00:00 | | 2007-01-05 | 7,879,200 | 28.20 | 28.78 | 28.11 | 28.55 | 00:00:00 | | 2007-01-08 | 8,551,800 | 28.55 | 29.27 | 28.37 | 28.75 | 00:00:00 | | 2007-01-09 | 8,601,600 | 28.30 | 28.95 | 28.03 | 28.53 | 00:00:00 | | 2007-01-10 | 7,322,800 | 29.43 | 29.43 | 27.53 | 28.45 | 00:00:00 | | 2007-01-11 | 8,034,100 | 28.46 | 30.46 | 28.24 | 28.28 | 00:00:00 | | 2007-01-12 | 7,821,000 | 28.53 | 29.35 | 28.50 | 29.27 | 00:00:00 | | 2007-01-16 | 5,171,200 | 29.26 | 29.50 | 28.79 | 29.03 | 00:00:00 | | 2007-01-17 | 6,256,000 | 28.95 | 29.31 | 28.77 | 29.13 | 00:00:00 | | 2007-01-18 | 5,470,100 | 29.48 | 29.59 | 28.63 | 28.93 | 00:00:00 | | 2007-01-19 | 5,748,000 | 28.94 | 29.61 | 28.89 | 29.55 | 00:00:00 | | 2007-01-22 | 6,233,600 | 29.98 | 30.24 | 29.54 | 29.74 | 00:00:00 | | 2007-01-23 | 7,091,100 | 30.00 | 30.51 | 30.00 | 30.26 | 00:00:00 | | 2007-01-24 | 5,941,800 | 30.21 | 30.27 | 29.67 | 30.05 | 00:00:00 | | 2007-01-25 | 5,409,400 | 29.96 | 29.96 | 29.09 | 29.27 | 00:00:00 | | 2007-01-26 | 3,749,400 | 29.50 | 29.74 | 29.24 | 29.34 | 00:00:00 | | 2007-01-29 | 4,334,300 | 29.50 | 29.70 | 29.01 | 29.14 | 00:00:00 | | 2007-01-30 | 5,700,900 | 29.38 | 30.10 | 29.32 | 29.98 | 00:00:00 | | 2007-01-31 | 5,588,600 | 29.90 | 30.50 | 29.73 | 30.28 | 00:00:00 | | 2007-02-01 | 5,153,000 | 30.49 | 30.53 | 29.80 | 30.20 | 00:00:00 | | 2007-02-02 | 21,052,900 | 30.25 | 32.74 | 29.93 | 31.55 | 00:00:00 | | 2007-02-05 | 8,181,900 | 31.55 | 31.55 | 30.77 | 30.85 | 00:00:00 | | 2007-02-06 | 5,012,200 | 31.08 | 31.11 | 30.39 | 30.84 | 00:00:00 | | 2007-02-07 | 7,547,700 | 30.80 | 31.19 | 29.85 | 30.11 | 00:00:00 | | 2007-02-08 | 6,420,800 | 30.11 | 30.17 | 29.55 | 29.92 | 00:00:00 | | 2007-02-09 | 4,023,100 | 30.02 | 30.31 | 29.52 | 29.90 | 00:00:00 | | 2007-02-12 | 4,425,800 | 29.65 | 29.76 | 29.27 | 29.34 | 00:00:00 | | 2007-02-13 | 4,203,100 | 29.37 | 29.89 | 29.30 | 29.86 | 00:00:00 | | 2007-02-14 | 4,925,900 | 29.78 | 30.29 | 29.71 | 29.85 | 00:00:00 | | 2007-02-15 | 7,088,100 | 29.86 | 30.49 | 29.59 | 30.20 | 00:00:00 | | 2007-02-16 | 3,240,700 | 30.12 | 30.29 | 29.88 | 29.96 | 00:00:00 | | 2007-02-20 | 4,408,600 | 29.88 | 30.09 | 29.60 | 30.00 | 00:00:00 | | 2007-02-21 | 5,376,000 | 30.00 | 30.61 | 29.92 | 30.58 | 00:00:00 | | 2007-02-22 | 3,814,200 | 30.60 | 30.92 | 30.39 | 30.58 | 00:00:00 | | 2007-02-23 | 4,646,900 | 30.98 | 31.24 | 30.54 | 30.64 | 00:00:00 | | 2007-02-26 | 4,249,500 | 31.15 | 31.38 | 30.75 | 31.01 | 00:00:00 | | 2007-02-27 | 6,444,300 | 30.63 | 30.93 | 29.63 | 30.07 | 00:00:00 | | 2007-02-28 | 7,960,600 | 30.06 | 30.28 | 29.77 | 29.96 | 00:00:00 | | 2007-03-01 | 8,755,300 | 29.65 | 30.05 | 29.18 | 29.66 | 00:00:00 | | 2007-03-02 | 5,383,600 | 29.55 | 29.80 | 28.87 | 29.17 | 00:00:00 | | 2007-03-05 | 5,134,100 | 28.83 | 29.25 | 28.51 | 28.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
