|
 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 | | 2000-06-23 | 2,652,200 | 41.38 | 42.50 | 41.38 | 42.00 | 00:00:00 | | 2000-06-26 | 3,119,600 | 41.75 | 42.44 | 40.25 | 41.00 | 00:00:00 | | 2000-06-27 | 1,997,200 | 41.00 | 41.69 | 39.69 | 41.56 | 00:00:00 | | 2000-06-28 | 2,203,200 | 41.75 | 41.75 | 39.75 | 39.81 | 00:00:00 | | 2000-06-29 | 1,957,800 | 40.06 | 41.94 | 40.06 | 41.13 | 00:00:00 | | 2000-06-30 | 2,836,400 | 41.13 | 42.63 | 40.63 | 41.56 | 00:00:00 | | 2000-07-03 | 649,400 | 41.94 | 42.19 | 41.63 | 41.63 | 00:00:00 | | 2000-07-05 | 2,722,200 | 40.50 | 40.50 | 39.31 | 39.44 | 00:00:00 | | 2000-07-06 | 2,806,800 | 40.63 | 40.94 | 40.13 | 40.75 | 00:00:00 | | 2000-07-07 | 1,752,600 | 40.50 | 40.75 | 39.88 | 40.31 | 00:00:00 | | 2000-07-10 | 2,757,400 | 40.25 | 41.63 | 40.00 | 40.13 | 00:00:00 | | 2000-07-11 | 4,505,600 | 41.00 | 44.19 | 41.00 | 44.19 | 00:00:00 | | 2000-07-12 | 3,336,000 | 44.19 | 44.69 | 43.25 | 43.31 | 00:00:00 | | 2000-07-13 | 1,974,600 | 43.38 | 43.75 | 43.00 | 43.56 | 00:00:00 | | 2000-07-14 | 1,474,600 | 44.00 | 44.81 | 44.00 | 44.81 | 00:00:00 | | 2000-07-17 | 1,429,400 | 44.25 | 44.25 | 43.06 | 43.44 | 00:00:00 | | 2000-07-18 | 1,930,600 | 43.63 | 45.00 | 43.63 | 45.00 | 00:00:00 | | 2000-07-19 | 1,992,600 | 45.38 | 45.63 | 44.50 | 44.56 | 00:00:00 | | 2000-07-20 | 1,558,000 | 44.50 | 44.75 | 43.69 | 44.00 | 00:00:00 | | 2000-07-21 | 1,295,000 | 43.25 | 43.88 | 42.06 | 42.25 | 00:00:00 | | 2000-07-24 | 2,001,800 | 42.00 | 42.63 | 39.75 | 40.19 | 00:00:00 | | 2000-07-25 | 2,215,400 | 40.88 | 41.50 | 38.69 | 38.88 | 00:00:00 | | 2000-07-26 | 2,844,200 | 38.94 | 41.63 | 38.56 | 41.31 | 00:00:00 | | 2000-07-27 | 1,399,200 | 41.75 | 42.38 | 41.50 | 42.00 | 00:00:00 | | 2000-07-28 | 1,463,600 | 41.88 | 42.69 | 41.63 | 41.63 | 00:00:00 | | 2000-07-31 | 1,300,200 | 42.25 | 42.44 | 41.13 | 41.63 | 00:00:00 | | 2000-08-01 | 2,001,200 | 42.25 | 44.00 | 42.13 | 44.00 | 00:00:00 | | 2000-08-02 | 4,324,200 | 44.38 | 45.25 | 44.38 | 45.00 | 00:00:00 | | 2000-08-03 | 1,788,800 | 44.63 | 44.75 | 43.13 | 43.69 | 00:00:00 | | 2000-08-04 | 2,598,400 | 43.88 | 45.13 | 43.06 | 45.00 | 00:00:00 | | 2000-08-07 | 2,138,400 | 44.88 | 46.00 | 44.56 | 45.83 | 00:00:00 | | 2000-08-08 | 2,340,000 | 45.69 | 46.50 | 45.63 | 46.00 | 00:00:00 | | 2000-08-09 | 3,984,600 | 46.50 | 46.88 | 45.81 | 46.50 | 00:00:00 | | 2000-08-10 | 1,911,000 | 46.50 | 47.00 | 46.00 | 46.31 | 00:00:00 | | 2000-08-11 | 1,463,400 | 46.31 | 46.88 | 45.75 | 46.38 | 00:00:00 | | 2000-08-14 | 2,376,400 | 46.00 | 48.00 | 46.00 | 47.94 | 00:00:00 | | 2000-08-15 | 2,921,000 | 47.88 | 48.38 | 47.44 | 47.81 | 00:00:00 | | 2000-08-16 | 3,015,400 | 47.81 | 49.44 | 47.75 | 49.19 | 00:00:00 | | 2000-08-17 | 3,167,200 | 49.19 | 49.88 | 48.56 | 49.25 | 00:00:00 | | 2000-08-18 | 1,921,200 | 49.25 | 49.25 | 47.44 | 47.69 | 00:00:00 | | 2000-08-21 | 1,805,600 | 48.75 | 48.75 | 47.25 | 47.94 | 00:00:00 | | 2000-08-22 | 1,366,800 | 48.25 | 48.81 | 47.63 | 47.94 | 00:00:00 | | 2000-08-23 | 3,161,200 | 48.00 | 48.63 | 48.00 | 48.38 | 00:00:00 | | 2000-08-24 | 1,462,800 | 48.25 | 48.31 | 47.13 | 47.31 | 00:00:00 | | 2000-08-25 | 1,606,000 | 47.25 | 47.25 | 45.69 | 46.94 | 00:00:00 | | 2000-08-28 | 1,604,800 | 47.06 | 47.75 | 46.19 | 47.63 | 00:00:00 | | 2000-08-29 | 1,583,400 | 47.63 | 48.38 | 47.06 | 47.27 | 00:00:00 | | 2000-08-30 | 1,899,600 | 47.38 | 48.00 | 47.00 | 47.44 | 00:00:00 | | 2000-08-31 | 1,438,600 | 47.50 | 48.00 | 47.06 | 47.56 | 00:00:00 | | 2000-09-01 | 1,106,400 | 47.56 | 48.00 | 47.44 | 47.75 | 00:00:00 | | 2000-09-05 | 1,692,400 | 48.00 | 48.88 | 47.69 | 48.50 | 00:00:00 | | 2000-09-06 | 3,211,800 | 49.00 | 51.63 | 49.00 | 51.63 | 00:00:00 | | 2000-09-07 | 3,274,400 | 51.63 | 51.63 | 50.63 | 51.38 | 00:00:00 | | 2000-09-08 | 1,823,400 | 50.75 | 50.81 | 49.63 | 50.38 | 00:00:00 | | 2000-09-11 | 1,785,200 | 50.38 | 52.69 | 50.38 | 52.50 | 00:00:00 | | 2000-09-12 | 4,089,800 | 53.38 | 53.81 | 52.63 | 53.13 | 00:00:00 | | 2000-09-13 | 1,808,800 | 52.75 | 52.81 | 51.38 | 52.38 | 00:00:00 | | 2000-09-14 | 1,226,200 | 52.38 | 53.00 | 51.81 | 52.38 | 00:00:00 | | 2000-09-15 | 1,741,800 | 52.63 | 53.81 | 52.00 | 52.00 | 00:00:00 | | 2000-09-18 | 2,253,400 | 53.25 | 53.25 | 50.88 | 51.27 | 00:00:00 | | 2000-09-19 | 1,852,400 | 51.00 | 51.69 | 50.19 | 50.44 | 00:00:00 | | 2000-09-20 | 2,606,200 | 51.00 | 52.38 | 48.56 | 49.00 | 00:00:00 | | 2000-09-21 | 3,019,800 | 49.00 | 49.00 | 46.50 | 46.50 | 00:00:00 | | 2000-09-22 | 3,430,000 | 46.50 | 48.50 | 46.50 | 47.05 | 00:00:00 | | 2000-09-25 | 4,163,000 | 46.75 | 48.09 | 44.90 | 47.35 | 00:00:00 | | 2000-09-26 | 2,252,000 | 48.50 | 50.15 | 48.35 | 50.02 | 00:00:00 | | 2000-09-27 | 3,840,200 | 51.00 | 52.75 | 50.46 | 51.97 | 00:00:00 | | 2000-09-28 | 2,086,400 | 51.98 | 53.15 | 51.09 | 52.31 | 00:00:00 | | 2000-09-29 | 1,958,200 | 52.75 | 53.74 | 52.10 | 52.40 | 00:00:00 | | 2000-10-02 | 1,534,000 | 52.60 | 53.50 | 51.25 | 53.21 | 00:00:00 | | 2000-10-03 | 1,242,800 | 53.30 | 54.00 | 52.15 | 52.27 | 00:00:00 | | 2000-10-04 | 5,974,400 | 53.75 | 53.75 | 50.50 | 50.85 | 00:00:00 | | 2000-10-05 | 2,183,200 | 50.80 | 51.64 | 49.65 | 51.41 | 00:00:00 | | 2000-10-06 | 1,990,200 | 51.88 | 53.30 | 51.80 | 51.90 | 00:00:00 | | 2000-10-09 | 1,155,200 | 52.10 | 53.00 | 51.21 | 51.98 | 00:00:00 | | 2000-10-10 | 2,522,000 | 52.25 | 54.05 | 52.25 | 53.70 | 00:00:00 | | 2000-10-11 | 1,990,800 | 54.20 | 55.11 | 52.44 | 53.50 | 00:00:00 | | 2000-10-12 | 2,533,600 | 54.45 | 55.84 | 54.45 | 55.41 | 00:00:00 | | 2000-10-13 | 2,067,400 | 55.00 | 55.25 | 53.04 | 53.95 | 00:00:00 | | 2000-10-16 | 2,523,400 | 52.25 | 53.20 | 51.88 | 53.05 | 00:00:00 | | 2000-10-17 | 23,312,400 | 53.75 | 58.00 | 53.25 | 53.25 | 00:00:00 | | 2000-10-18 | 7,437,400 | 53.19 | 54.40 | 52.65 | 53.67 | 00:00:00 | | 2000-10-19 | 3,256,000 | 53.50 | 55.00 | 53.30 | 54.64 | 00:00:00 | | 2000-10-20 | 3,414,400 | 54.50 | 56.19 | 54.50 | 56.10 | 00:00:00 | | 2000-10-23 | 2,202,400 | 56.00 | 56.00 | 53.96 | 54.70 | 00:00:00 | | 2000-10-24 | 2,707,400 | 55.60 | 55.60 | 53.10 | 53.50 | 00:00:00 | | 2000-10-25 | 2,761,400 | 53.00 | 53.55 | 51.45 | 51.55 | 00:00:00 | | 2000-10-26 | 3,735,800 | 53.25 | 53.40 | 50.79 | 51.70 | 00:00:00 | | 2000-10-27 | 4,885,600 | 51.00 | 51.00 | 47.00 | 48.70 | 00:00:00 | | 2000-10-30 | 2,937,400 | 48.55 | 52.00 | 48.10 | 50.38 | 00:00:00 | | 2000-10-31 | 2,075,200 | 50.95 | 51.59 | 49.75 | 50.90 | 00:00:00 | | 2000-11-01 | 3,032,000 | 51.06 | 53.60 | 51.06 | 53.23 | 00:00:00 | | 2000-11-02 | 2,292,800 | 52.90 | 52.90 | 51.50 | 52.00 | 00:00:00 | | 2000-11-03 | 1,847,800 | 51.75 | 53.35 | 51.15 | 52.87 | 00:00:00 | | 2000-11-06 | 1,913,200 | 52.88 | 53.31 | 52.00 | 53.09 | 00:00:00 | | 2000-11-07 | 993,600 | 53.90 | 54.85 | 52.80 | 53.66 | 00:00:00 | | 2000-11-08 | 1,386,400 | 53.00 | 55.40 | 53.00 | 55.25 | 00:00:00 | | 2000-11-09 | 1,723,000 | 55.25 | 55.75 | 52.00 | 53.53 | 00:00:00 | | 2000-11-10 | 818,800 | 53.75 | 54.15 | 52.17 | 52.18 | 00:00:00 | | 2000-11-13 | 2,150,400 | 52.75 | 53.05 | 49.40 | 49.50 | 00:00:00 | | 2000-11-14 | 2,892,400 | 49.50 | 51.35 | 49.25 | 50.85 | 00:00:00 | | 2000-11-15 | 3,062,200 | 52.50 | 53.98 | 52.40 | 53.70 | 00:00:00 | | 2000-11-16 | 1,511,800 | 53.70 | 55.35 | 53.10 | 54.60 | 00:00:00 | | 2000-11-17 | 1,693,400 | 53.25 | 53.84 | 52.35 | 53.16 | 00:00:00 | | 2000-11-20 | 1,841,400 | 53.25 | 53.40 | 51.27 | 51.51 | 00:00:00 | | 2000-11-21 | 2,198,600 | 52.00 | 53.90 | 51.90 | 53.90 | 00:00:00 | | 2000-11-22 | 1,592,400 | 53.65 | 53.65 | 51.00 | 51.56 | 00:00:00 | | 2000-11-24 | 403,400 | 51.31 | 53.50 | 51.31 | 53.01 | 00:00:00 | | 2000-11-27 | 1,682,400 | 53.45 | 53.74 | 51.90 | 53.49 | 00:00:00 | | 2000-11-28 | 1,627,200 | 53.49 | 55.08 | 53.15 | 53.26 | 00:00:00 | | 2000-11-29 | 4,918,800 | 53.27 | 53.27 | 47.72 | 48.97 | 00:00:00 | | 2000-11-30 | 5,494,800 | 48.96 | 49.70 | 43.75 | 43.94 | 00:00:00 | | 2000-12-01 | 7,252,800 | 44.25 | 45.90 | 40.50 | 44.62 | 00:00:00 | | 2000-12-04 | 2,540,800 | 45.10 | 45.81 | 44.50 | 45.55 | 00:00:00 | | 2000-12-05 | 3,469,200 | 46.50 | 47.75 | 46.12 | 46.87 | 00:00:00 | | 2000-12-06 | 3,482,000 | 47.00 | 48.20 | 46.51 | 47.09 | 00:00:00 | | 2000-12-07 | 2,509,000 | 47.09 | 47.85 | 47.00 | 47.07 | 00:00:00 | | 2000-12-08 | 2,267,600 | 47.25 | 49.97 | 47.11 | 49.91 | 00:00:00 | | 2000-12-11 | 2,023,400 | 49.91 | 53.60 | 49.85 | 52.81 | 00:00:00 | | 2000-12-12 | 1,513,200 | 53.00 | 53.89 | 51.60 | 52.26 | 00:00:00 | | 2000-12-13 | 2,325,000 | 52.26 | 52.60 | 50.40 | 51.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
