|
 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 | | 2008-02-14 | 8,766,900 | 31.51 | 32.04 | 30.88 | 30.93 | 00:00:00 | | 2008-02-15 | 7,881,300 | 30.75 | 31.03 | 30.05 | 30.70 | 00:00:00 | | 2008-02-19 | 6,349,000 | 30.97 | 31.91 | 30.97 | 31.49 | 00:00:00 | | 2008-02-20 | 6,144,500 | 31.32 | 31.59 | 30.95 | 31.38 | 00:00:00 | | 2008-02-21 | 6,957,300 | 31.34 | 31.50 | 30.35 | 30.56 | 00:00:00 | | 2008-02-22 | 5,676,000 | 30.60 | 30.91 | 30.23 | 30.90 | 00:00:00 | | 2008-02-25 | 6,689,000 | 30.86 | 31.61 | 30.61 | 31.30 | 00:00:00 | | 2008-02-26 | 7,881,100 | 31.09 | 32.25 | 30.89 | 32.03 | 00:00:00 | | 2008-02-27 | 3,808,700 | 31.81 | 32.03 | 31.35 | 31.68 | 00:00:00 | | 2008-02-28 | 6,360,600 | 31.67 | 32.50 | 31.51 | 32.47 | 00:00:00 | | 2008-02-29 | 5,435,300 | 32.15 | 32.21 | 31.35 | 31.53 | 00:00:00 | | 2008-03-03 | 6,526,200 | 31.59 | 31.91 | 30.41 | 30.86 | 00:00:00 | | 2008-03-04 | 6,299,900 | 30.51 | 30.95 | 29.89 | 30.55 | 00:00:00 | | 2008-03-05 | 6,701,400 | 30.79 | 31.75 | 30.79 | 31.75 | 00:00:00 | | 2008-03-06 | 6,263,200 | 31.66 | 32.25 | 31.44 | 31.55 | 00:00:00 | | 2008-03-07 | 5,222,900 | 31.35 | 31.91 | 31.13 | 31.61 | 00:00:00 | | 2008-03-10 | 5,728,700 | 31.45 | 31.61 | 30.55 | 30.85 | 00:00:00 | | 2008-03-11 | 6,663,200 | 31.37 | 32.25 | 31.30 | 32.25 | 00:00:00 | | 2008-03-12 | 4,461,800 | 32.14 | 32.40 | 31.73 | 31.85 | 00:00:00 | | 2008-03-13 | 10,658,600 | 31.76 | 32.22 | 31.33 | 32.08 | 00:00:00 | | 2008-03-14 | 6,450,400 | 32.26 | 32.31 | 31.00 | 32.13 | 00:00:00 | | 2008-03-17 | 11,241,300 | 31.30 | 31.77 | 30.42 | 31.22 | 00:00:00 | | 2008-03-18 | 6,971,600 | 31.50 | 31.91 | 31.14 | 31.75 | 00:00:00 | | 2008-03-19 | 5,431,300 | 31.60 | 32.17 | 30.60 | 30.60 | 00:00:00 | | 2008-03-20 | 6,683,300 | 30.40 | 30.85 | 29.81 | 30.37 | 00:00:00 | | 2008-03-24 | 4,601,200 | 30.43 | 31.85 | 30.43 | 31.35 | 00:00:00 | | 2008-03-25 | 10,990,600 | 31.56 | 33.16 | 31.19 | 32.70 | 00:00:00 | | 2008-03-26 | 7,771,100 | 32.59 | 33.48 | 32.59 | 33.15 | 00:00:00 | | 2008-03-27 | 9,929,100 | 33.50 | 34.14 | 33.27 | 33.44 | 00:00:00 | | 2008-03-28 | 5,335,200 | 33.54 | 34.10 | 33.16 | 33.39 | 00:00:00 | | 2008-03-31 | 5,404,700 | 33.45 | 34.08 | 33.13 | 33.77 | 00:00:00 | | 2008-04-01 | 7,291,400 | 33.90 | 34.06 | 33.06 | 33.95 | 00:00:00 | | 2008-04-02 | 7,605,600 | 34.46 | 34.58 | 33.39 | 34.34 | 00:00:00 | | 2008-04-03 | 7,424,300 | 34.19 | 35.15 | 34.01 | 34.90 | 00:00:00 | | 2008-04-04 | 7,739,700 | 35.02 | 35.58 | 34.83 | 35.32 | 00:00:00 | | 2008-04-07 | 8,714,500 | 35.75 | 36.23 | 34.44 | 34.64 | 00:00:00 | | 2008-04-08 | 5,852,400 | 34.56 | 35.13 | 34.04 | 35.10 | 00:00:00 | | 2008-04-09 | 5,655,800 | 35.20 | 35.75 | 34.52 | 35.39 | 00:00:00 | | 2008-04-10 | 5,679,000 | 35.68 | 35.68 | 34.60 | 34.91 | 00:00:00 | | 2008-04-11 | 4,309,000 | 34.50 | 34.90 | 34.40 | 34.41 | 00:00:00 | | 2008-04-14 | 6,017,000 | 34.33 | 35.45 | 34.33 | 35.27 | 00:00:00 | | 2008-04-15 | 8,178,000 | 35.60 | 35.88 | 35.00 | 35.47 | 00:00:00 | | 2008-04-16 | 6,690,700 | 35.70 | 35.75 | 34.91 | 35.75 | 00:00:00 | | 2008-04-17 | 8,210,100 | 35.79 | 36.56 | 35.54 | 36.40 | 00:00:00 | | 2008-04-18 | 11,884,000 | 36.61 | 37.77 | 35.98 | 37.72 | 00:00:00 | | 2008-04-21 | 6,130,900 | 37.89 | 38.00 | 36.76 | 37.72 | 00:00:00 | | 2008-04-22 | 10,782,900 | 38.61 | 38.61 | 37.33 | 37.90 | 00:00:00 | | 2008-04-23 | 12,320,600 | 38.83 | 38.83 | 38.00 | 38.58 | 00:00:00 | | 2008-04-24 | 7,488,900 | 38.60 | 38.60 | 37.40 | 37.72 | 00:00:00 | | 2008-04-25 | 5,787,400 | 37.89 | 38.45 | 37.56 | 38.32 | 00:00:00 | | 2008-04-28 | 4,241,300 | 38.73 | 38.79 | 38.10 | 38.38 | 00:00:00 | | 2008-04-29 | 4,778,900 | 38.25 | 38.25 | 37.14 | 37.30 | 00:00:00 | | 2008-04-30 | 5,921,200 | 37.31 | 37.97 | 36.94 | 37.54 | 00:00:00 | | 2008-05-01 | 7,735,900 | 37.21 | 37.52 | 36.46 | 37.38 | 00:00:00 | | 2008-05-02 | 6,446,100 | 37.41 | 38.77 | 36.85 | 38.63 | 00:00:00 | | 2008-05-05 | 5,145,800 | 38.69 | 39.35 | 38.68 | 38.97 | 00:00:00 | | 2008-05-06 | 5,826,500 | 39.48 | 39.50 | 38.97 | 39.15 | 00:00:00 | | 2008-05-07 | 5,118,500 | 39.54 | 39.58 | 38.45 | 38.81 | 00:00:00 | | 2008-05-08 | 5,622,300 | 38.88 | 39.53 | 38.34 | 39.53 | 00:00:00 | | 2008-05-09 | 5,276,300 | 39.64 | 39.89 | 39.00 | 39.66 | 00:00:00 | | 2008-05-12 | 5,379,000 | 39.25 | 39.30 | 38.51 | 38.60 | 00:00:00 | | 2008-05-13 | 7,346,000 | 38.79 | 39.56 | 38.32 | 39.51 | 00:00:00 | | 2008-05-14 | 7,382,600 | 39.59 | 40.00 | 38.97 | 39.28 | 00:00:00 | | 2008-05-15 | 7,794,400 | 39.51 | 40.17 | 38.99 | 40.07 | 00:00:00 | | 2008-05-16 | 7,065,500 | 40.25 | 41.17 | 40.10 | 41.13 | 00:00:00 | | 2008-05-19 | 7,040,000 | 41.33 | 41.81 | 40.75 | 41.47 | 00:00:00 | | 2008-05-20 | 7,246,000 | 41.74 | 42.30 | 41.10 | 42.07 | 00:00:00 | | 2008-05-21 | 6,483,600 | 42.20 | 42.83 | 41.52 | 41.55 | 00:00:00 | | 2008-05-22 | 5,938,900 | 41.68 | 42.15 | 41.09 | 41.41 | 00:00:00 | | 2008-05-23 | 4,798,300 | 41.51 | 41.99 | 41.08 | 41.40 | 00:00:00 | | 2008-05-27 | 5,415,000 | 41.05 | 41.87 | 40.81 | 41.30 | 00:00:00 | | 2008-05-28 | 7,617,000 | 40.81 | 41.92 | 40.50 | 41.92 | 00:00:00 | | 2008-05-29 | 7,531,100 | 41.73 | 41.73 | 40.75 | 40.94 | 00:00:00 | | 2008-05-30 | 5,963,300 | 41.05 | 42.40 | 41.05 | 42.04 | 00:00:00 | | 2008-06-02 | 5,627,600 | 40.79 | 42.75 | 40.79 | 42.04 | 00:00:00 | | 2008-06-03 | 7,738,500 | 42.05 | 42.99 | 41.11 | 41.13 | 00:00:00 | | 2008-06-04 | 8,040,400 | 41.50 | 42.79 | 41.38 | 41.67 | 00:00:00 | | 2008-06-05 | 8,591,100 | 42.05 | 43.84 | 42.04 | 43.84 | 00:00:00 | | 2008-06-06 | 9,798,000 | 44.13 | 44.55 | 43.25 | 43.25 | 00:00:00 | | 2008-06-09 | 8,500,600 | 43.74 | 45.57 | 43.58 | 44.93 | 00:00:00 | | 2008-06-10 | 8,803,200 | 45.10 | 45.10 | 43.07 | 43.90 | 00:00:00 | | 2008-06-11 | 10,037,700 | 44.21 | 45.85 | 44.13 | 44.80 | 00:00:00 | | 2008-06-12 | 6,610,200 | 44.88 | 45.02 | 43.89 | 44.48 | 00:00:00 | | 2008-06-13 | 7,156,700 | 44.67 | 45.73 | 44.17 | 44.47 | 00:00:00 | | 2008-06-16 | 7,804,400 | 44.60 | 45.54 | 44.60 | 45.52 | 00:00:00 | | 2008-06-17 | 8,370,500 | 45.20 | 47.10 | 45.15 | 47.00 | 00:00:00 | | 2008-06-18 | 5,871,300 | 47.19 | 47.19 | 46.01 | 47.03 | 00:00:00 | | 2008-06-19 | 6,492,600 | 47.46 | 47.71 | 46.48 | 46.63 | 00:00:00 | | 2008-06-20 | 5,247,800 | 46.99 | 47.66 | 46.86 | 47.12 | 00:00:00 | | 2008-06-23 | 10,190,100 | 47.09 | 49.92 | 47.09 | 49.77 | 00:00:00 | | 2008-06-24 | 8,913,100 | 49.76 | 49.76 | 48.70 | 48.92 | 00:00:00 | | 2008-06-25 | 9,311,000 | 49.05 | 49.50 | 47.60 | 49.06 | 00:00:00 | | 2008-06-26 | 9,556,500 | 48.99 | 49.65 | 47.81 | 48.25 | 00:00:00 | | 2008-06-27 | 8,153,900 | 48.38 | 49.83 | 48.02 | 49.41 | 00:00:00 | | 2008-06-30 | 10,452,200 | 50.00 | 50.58 | 49.10 | 49.23 | 00:00:00 | | 2008-07-01 | 9,647,400 | 48.50 | 49.20 | 47.96 | 49.15 | 00:00:00 | | 2008-07-02 | 11,544,200 | 49.25 | 50.35 | 48.96 | 49.11 | 00:00:00 | | 2008-07-03 | 6,770,400 | 48.55 | 49.35 | 47.67 | 48.71 | 00:00:00 | | 2008-07-07 | 11,485,300 | 48.70 | 49.00 | 46.17 | 46.75 | 00:00:00 | | 2008-07-08 | 9,713,500 | 46.01 | 46.38 | 44.00 | 45.60 | 00:00:00 | | 2008-07-09 | 8,099,400 | 45.67 | 46.36 | 44.68 | 44.80 | 00:00:00 | | 2008-07-10 | 5,971,500 | 44.80 | 46.34 | 44.21 | 46.29 | 00:00:00 | | 2008-07-11 | 9,006,400 | 46.16 | 46.97 | 45.21 | 45.58 | 00:00:00 | | 2008-07-14 | 6,037,300 | 46.02 | 46.60 | 45.38 | 46.03 | 00:00:00 | | 2008-07-15 | 7,115,800 | 45.82 | 45.87 | 43.55 | 43.90 | 00:00:00 | | 2008-07-16 | 9,567,100 | 43.45 | 43.91 | 42.22 | 43.55 | 00:00:00 | | 2008-07-17 | 10,768,700 | 43.34 | 44.66 | 40.97 | 41.75 | 00:00:00 | | 2008-07-18 | 6,479,000 | 41.40 | 43.02 | 41.37 | 42.52 | 00:00:00 | | 2008-07-21 | 6,604,600 | 42.80 | 43.92 | 41.80 | 43.71 | 00:00:00 | | 2008-07-22 | 10,545,400 | 43.83 | 43.97 | 41.38 | 41.91 | 00:00:00 | | 2008-07-23 | 11,680,900 | 41.30 | 42.27 | 38.71 | 39.21 | 00:00:00 | | 2008-07-24 | 10,444,600 | 39.15 | 39.98 | 37.55 | 38.28 | 00:00:00 | | 2008-07-25 | 7,899,200 | 37.84 | 39.88 | 37.61 | 39.63 | 00:00:00 | | 2008-07-28 | 7,506,000 | 39.70 | 40.34 | 38.69 | 38.75 | 00:00:00 | | 2008-07-29 | 8,726,700 | 38.79 | 38.79 | 36.73 | 37.00 | 00:00:00 | | 2008-07-30 | 10,276,700 | 37.06 | 38.10 | 36.40 | 38.09 | 00:00:00 | | 2008-07-31 | 8,515,900 | 37.95 | 38.24 | 36.28 | 36.46 | 00:00:00 | | 2008-08-01 | 6,058,200 | 36.53 | 37.91 | 36.44 | 36.72 | 00:00:00 | | 2008-08-04 | 9,478,800 | 36.77 | 36.79 | 34.00 | 34.30 | 00:00:00 | | 2008-08-05 | 11,910,500 | 34.09 | 34.91 | 32.77 | 33.26 | 00:00:00 | | 2008-08-06 | 9,509,400 | 33.10 | 34.03 | 32.40 | 34.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
