|
 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 | | 2007-03-05 | 5,134,100 | 28.83 | 29.25 | 28.51 | 28.81 | 00:00:00 | | 2007-03-06 | 8,977,700 | 29.10 | 30.33 | 28.87 | 29.45 | 00:00:00 | | 2007-03-07 | 5,650,000 | 29.35 | 30.26 | 29.29 | 29.74 | 00:00:00 | | 2007-03-08 | 3,851,800 | 29.99 | 30.19 | 29.53 | 29.69 | 00:00:00 | | 2007-03-09 | 5,320,300 | 29.85 | 30.07 | 29.32 | 29.79 | 00:00:00 | | 2007-03-12 | 3,840,400 | 29.56 | 29.75 | 29.31 | 29.75 | 00:00:00 | | 2007-03-13 | 4,898,700 | 29.60 | 30.07 | 29.12 | 29.13 | 00:00:00 | | 2007-03-14 | 4,126,000 | 29.29 | 29.52 | 28.87 | 29.46 | 00:00:00 | | 2007-03-15 | 4,197,300 | 29.50 | 29.67 | 29.24 | 29.44 | 00:00:00 | | 2007-03-16 | 5,634,400 | 29.51 | 29.77 | 29.19 | 29.28 | 00:00:00 | | 2007-03-19 | 4,597,200 | 29.75 | 30.25 | 29.64 | 30.21 | 00:00:00 | | 2007-03-20 | 7,108,600 | 30.19 | 30.25 | 29.33 | 29.58 | 00:00:00 | | 2007-03-21 | 5,106,000 | 29.70 | 30.45 | 29.60 | 30.15 | 00:00:00 | | 2007-03-22 | 4,912,800 | 30.35 | 30.60 | 30.20 | 30.52 | 00:00:00 | | 2007-03-23 | 5,129,100 | 30.40 | 31.00 | 30.40 | 30.73 | 00:00:00 | | 2007-03-26 | 3,811,400 | 30.98 | 31.12 | 30.40 | 31.01 | 00:00:00 | | 2007-03-27 | 3,725,100 | 31.02 | 31.07 | 30.68 | 31.00 | 00:00:00 | | 2007-03-28 | 4,352,500 | 31.30 | 31.40 | 30.40 | 30.45 | 00:00:00 | | 2007-03-29 | 10,288,900 | 29.88 | 30.13 | 29.46 | 29.93 | 00:00:00 | | 2007-03-30 | 5,169,800 | 29.87 | 30.07 | 29.60 | 29.67 | 00:00:00 | | 2007-04-02 | 3,657,500 | 29.83 | 30.02 | 29.67 | 30.00 | 00:00:00 | | 2007-04-03 | 3,612,600 | 30.01 | 30.11 | 29.66 | 29.89 | 00:00:00 | | 2007-04-04 | 4,636,600 | 29.88 | 29.95 | 29.59 | 29.94 | 00:00:00 | | 2007-04-05 | 3,507,100 | 29.95 | 30.44 | 29.85 | 30.41 | 00:00:00 | | 2007-04-09 | 4,774,500 | 30.41 | 30.70 | 30.04 | 30.15 | 00:00:00 | | 2007-04-10 | 4,153,000 | 30.15 | 30.87 | 30.15 | 30.85 | 00:00:00 | | 2007-04-11 | 8,096,000 | 30.11 | 31.55 | 30.00 | 31.06 | 00:00:00 | | 2007-04-12 | 5,837,100 | 31.30 | 31.92 | 31.20 | 31.92 | 00:00:00 | | 2007-04-13 | 5,214,200 | 31.72 | 32.25 | 31.72 | 32.08 | 00:00:00 | | 2007-04-16 | 4,807,500 | 32.16 | 32.52 | 31.86 | 32.14 | 00:00:00 | | 2007-04-17 | 5,121,000 | 32.16 | 32.30 | 31.39 | 31.67 | 00:00:00 | | 2007-04-18 | 6,075,200 | 31.47 | 31.80 | 31.26 | 31.66 | 00:00:00 | | 2007-04-19 | 3,891,400 | 31.63 | 31.65 | 31.24 | 31.39 | 00:00:00 | | 2007-04-20 | 4,648,600 | 31.64 | 31.84 | 31.32 | 31.77 | 00:00:00 | | 2007-04-23 | 3,751,500 | 31.64 | 32.19 | 31.60 | 31.74 | 00:00:00 | | 2007-04-24 | 3,533,700 | 31.55 | 32.02 | 31.51 | 31.84 | 00:00:00 | | 2007-04-25 | 7,128,700 | 32.01 | 33.07 | 32.01 | 32.75 | 00:00:00 | | 2007-04-26 | 4,855,800 | 32.67 | 32.85 | 32.29 | 32.60 | 00:00:00 | | 2007-04-27 | 4,484,000 | 32.57 | 33.20 | 32.20 | 32.74 | 00:00:00 | | 2007-04-30 | 4,392,600 | 32.75 | 33.13 | 32.12 | 32.12 | 00:00:00 | | 2007-05-01 | 5,865,400 | 31.92 | 32.26 | 31.56 | 31.98 | 00:00:00 | | 2007-05-02 | 4,925,100 | 32.06 | 32.19 | 31.58 | 31.99 | 00:00:00 | | 2007-05-03 | 6,816,500 | 32.20 | 32.85 | 31.91 | 32.72 | 00:00:00 | | 2007-05-04 | 11,294,300 | 33.00 | 33.97 | 32.69 | 33.51 | 00:00:00 | | 2007-05-07 | 5,801,900 | 33.44 | 33.95 | 33.24 | 33.39 | 00:00:00 | | 2007-05-08 | 6,910,100 | 33.46 | 34.01 | 32.85 | 33.92 | 00:00:00 | | 2007-05-09 | 7,365,500 | 33.96 | 34.25 | 33.43 | 34.25 | 00:00:00 | | 2007-05-10 | 5,056,400 | 34.25 | 34.34 | 33.42 | 33.56 | 00:00:00 | | 2007-05-11 | 3,496,200 | 33.68 | 34.36 | 33.61 | 34.28 | 00:00:00 | | 2007-05-14 | 6,177,600 | 34.32 | 34.71 | 34.02 | 34.31 | 00:00:00 | | 2007-05-15 | 6,422,900 | 34.32 | 34.73 | 34.00 | 34.12 | 00:00:00 | | 2007-05-16 | 6,247,200 | 34.13 | 34.90 | 33.93 | 34.90 | 00:00:00 | | 2007-05-17 | 8,100,500 | 34.77 | 35.78 | 34.30 | 35.63 | 00:00:00 | | 2007-05-18 | 6,047,500 | 36.00 | 36.08 | 35.61 | 36.08 | 00:00:00 | | 2007-05-21 | 5,936,300 | 36.07 | 36.42 | 35.74 | 35.94 | 00:00:00 | | 2007-05-22 | 5,938,000 | 36.20 | 36.38 | 35.60 | 35.60 | 00:00:00 | | 2007-05-23 | 6,768,300 | 35.77 | 36.00 | 35.20 | 35.36 | 00:00:00 | | 2007-05-24 | 6,755,400 | 35.24 | 35.72 | 34.25 | 34.47 | 00:00:00 | | 2007-05-25 | 3,520,600 | 34.95 | 35.05 | 34.59 | 34.98 | 00:00:00 | | 2007-05-29 | 5,117,900 | 34.87 | 35.07 | 34.29 | 34.52 | 00:00:00 | | 2007-05-30 | 3,443,200 | 34.40 | 35.18 | 34.25 | 35.13 | 00:00:00 | | 2007-05-31 | 4,347,700 | 35.32 | 35.68 | 34.83 | 34.94 | 00:00:00 | | 2007-06-01 | 3,854,300 | 35.20 | 35.45 | 35.06 | 35.17 | 00:00:00 | | 2007-06-04 | 5,017,200 | 35.15 | 35.99 | 35.01 | 35.85 | 00:00:00 | | 2007-06-05 | 4,767,200 | 35.65 | 36.03 | 35.32 | 35.50 | 00:00:00 | | 2007-06-06 | 5,003,100 | 35.50 | 35.51 | 34.77 | 34.93 | 00:00:00 | | 2007-06-07 | 6,538,300 | 34.80 | 35.27 | 34.01 | 34.01 | 00:00:00 | | 2007-06-08 | 5,321,600 | 33.95 | 34.22 | 33.50 | 34.20 | 00:00:00 | | 2007-06-11 | 3,594,800 | 34.15 | 34.98 | 33.58 | 34.60 | 00:00:00 | | 2007-06-12 | 4,925,000 | 34.60 | 34.69 | 33.65 | 33.70 | 00:00:00 | | 2007-06-13 | 5,717,700 | 33.83 | 34.30 | 33.68 | 34.17 | 00:00:00 | | 2007-06-14 | 7,486,600 | 34.35 | 34.80 | 34.26 | 34.66 | 00:00:00 | | 2007-06-15 | 5,402,700 | 34.88 | 35.27 | 34.72 | 35.21 | 00:00:00 | | 2007-06-18 | 3,691,000 | 35.29 | 35.47 | 34.96 | 35.38 | 00:00:00 | | 2007-06-19 | 5,109,100 | 35.22 | 35.92 | 35.10 | 35.55 | 00:00:00 | | 2007-06-20 | 7,043,900 | 35.60 | 35.61 | 34.59 | 34.88 | 00:00:00 | | 2007-06-21 | 7,511,900 | 34.95 | 35.04 | 34.25 | 34.86 | 00:00:00 | | 2007-06-22 | 15,364,300 | 34.99 | 35.09 | 34.20 | 35.09 | 00:00:00 | | 2007-06-25 | 7,996,100 | 34.74 | 34.74 | 33.81 | 34.22 | 00:00:00 | | 2007-06-26 | 7,234,900 | 34.39 | 34.41 | 33.55 | 33.70 | 00:00:00 | | 2007-06-27 | 5,898,900 | 33.63 | 34.23 | 33.02 | 34.18 | 00:00:00 | | 2007-06-28 | 6,236,400 | 34.33 | 34.50 | 33.37 | 33.37 | 00:00:00 | | 2007-06-29 | 5,944,700 | 33.40 | 34.06 | 33.30 | 33.38 | 00:00:00 | | 2007-07-02 | 5,868,900 | 33.42 | 33.74 | 33.05 | 33.35 | 00:00:00 | | 2007-07-03 | 2,420,700 | 33.25 | 33.66 | 33.18 | 33.35 | 00:00:00 | | 2007-07-05 | 7,441,800 | 33.40 | 33.80 | 32.34 | 32.68 | 00:00:00 | | 2007-07-06 | 5,891,400 | 33.02 | 33.07 | 32.70 | 32.79 | 00:00:00 | | 2007-07-09 | 4,623,000 | 32.92 | 33.08 | 32.65 | 32.80 | 00:00:00 | | 2007-07-10 | 5,642,900 | 32.56 | 32.72 | 32.19 | 32.19 | 00:00:00 | | 2007-07-11 | 9,270,000 | 31.73 | 31.96 | 31.59 | 31.91 | 00:00:00 | | 2007-07-12 | 8,508,300 | 32.03 | 32.21 | 31.64 | 32.03 | 00:00:00 | | 2007-07-13 | 13,409,300 | 31.51 | 32.70 | 31.50 | 32.48 | 00:00:00 | | 2007-07-16 | 8,172,700 | 32.39 | 32.40 | 31.55 | 31.62 | 00:00:00 | | 2007-07-17 | 7,189,700 | 31.86 | 31.93 | 31.01 | 31.48 | 00:00:00 | | 2007-07-18 | 8,154,200 | 31.05 | 32.12 | 31.02 | 32.09 | 00:00:00 | | 2007-07-19 | 6,901,100 | 32.48 | 32.52 | 31.95 | 32.51 | 00:00:00 | | 2007-07-20 | 7,418,000 | 32.53 | 32.75 | 32.10 | 32.41 | 00:00:00 | | 2007-07-23 | 7,220,100 | 33.20 | 33.25 | 31.85 | 32.49 | 00:00:00 | | 2007-07-24 | 6,066,500 | 32.12 | 32.45 | 31.44 | 31.55 | 00:00:00 | | 2007-07-25 | 9,462,700 | 31.56 | 31.83 | 30.10 | 31.12 | 00:00:00 | | 2007-07-26 | 10,759,400 | 30.57 | 30.74 | 29.84 | 30.31 | 00:00:00 | | 2007-07-27 | 9,137,000 | 30.29 | 30.91 | 29.67 | 29.67 | 00:00:00 | | 2007-07-30 | 8,013,900 | 30.05 | 30.18 | 29.25 | 29.69 | 00:00:00 | | 2007-07-31 | 6,491,700 | 29.86 | 30.12 | 29.24 | 29.24 | 00:00:00 | | 2007-08-01 | 7,963,800 | 29.65 | 29.66 | 28.59 | 29.14 | 00:00:00 | | 2007-08-02 | 7,698,200 | 29.20 | 29.54 | 28.61 | 28.88 | 00:00:00 | | 2007-08-03 | 7,995,400 | 29.00 | 29.04 | 27.77 | 27.81 | 00:00:00 | | 2007-08-06 | 9,725,900 | 27.98 | 28.50 | 27.06 | 28.09 | 00:00:00 | | 2007-08-07 | 8,917,200 | 28.00 | 29.02 | 27.70 | 28.84 | 00:00:00 | | 2007-08-08 | 9,271,200 | 29.07 | 30.08 | 28.86 | 29.94 | 00:00:00 | | 2007-08-09 | 7,359,300 | 29.26 | 30.26 | 29.15 | 29.75 | 00:00:00 | | 2007-08-10 | 7,874,000 | 29.67 | 30.49 | 29.15 | 30.31 | 00:00:00 | | 2007-08-13 | 4,344,100 | 30.52 | 30.62 | 29.41 | 29.60 | 00:00:00 | | 2007-08-14 | 6,563,500 | 29.58 | 29.71 | 28.71 | 28.77 | 00:00:00 | | 2007-08-15 | 5,382,600 | 28.71 | 29.24 | 28.13 | 28.15 | 00:00:00 | | 2007-08-16 | 10,403,600 | 28.19 | 28.19 | 27.05 | 27.81 | 00:00:00 | | 2007-08-17 | 6,571,300 | 29.47 | 30.25 | 28.08 | 28.59 | 00:00:00 | | 2007-08-20 | 5,659,200 | 29.00 | 29.45 | 28.52 | 28.98 | 00:00:00 | | 2007-08-21 | 6,700,200 | 29.03 | 29.03 | 28.50 | 28.58 | 00:00:00 | | 2007-08-22 | 6,623,900 | 28.20 | 28.90 | 27.15 | 28.53 | 00:00:00 | | 2007-08-23 | 6,336,200 | 28.65 | 28.96 | 28.42 | 28.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
