|
 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 | | 2009-01-28 | 7,534,600 | 12.30 | 12.30 | 11.82 | 11.97 | 00:00:00 | | 2009-01-29 | 7,380,000 | 11.49 | 11.89 | 11.03 | 11.13 | 00:00:00 | | 2009-01-30 | 6,279,500 | 11.36 | 11.51 | 10.70 | 10.95 | 00:00:00 | | 2009-02-02 | 6,947,000 | 10.74 | 10.83 | 10.27 | 10.45 | 00:00:00 | | 2009-02-03 | 5,377,000 | 10.49 | 10.90 | 10.21 | 10.80 | 00:00:00 | | 2009-02-04 | 6,422,800 | 11.18 | 11.32 | 10.70 | 10.91 | 00:00:00 | | 2009-02-05 | 6,762,500 | 10.80 | 11.43 | 10.27 | 11.36 | 00:00:00 | | 2009-02-06 | 5,242,200 | 11.15 | 11.98 | 11.06 | 11.83 | 00:00:00 | | 2009-02-09 | 6,527,700 | 11.98 | 12.70 | 11.68 | 11.92 | 00:00:00 | | 2009-02-10 | 8,481,400 | 11.80 | 12.20 | 10.77 | 10.86 | 00:00:00 | | 2009-02-11 | 8,111,400 | 10.94 | 11.39 | 10.35 | 10.83 | 00:00:00 | | 2009-02-12 | 7,103,300 | 10.35 | 11.05 | 10.30 | 11.01 | 00:00:00 | | 2009-02-13 | 5,011,100 | 10.93 | 11.47 | 10.93 | 11.14 | 00:00:00 | | 2009-02-17 | 6,802,800 | 10.56 | 10.83 | 10.11 | 10.15 | 00:00:00 | | 2009-02-18 | 8,453,600 | 10.33 | 10.41 | 9.53 | 9.69 | 00:00:00 | | 2009-02-19 | 7,607,900 | 9.85 | 10.25 | 9.74 | 9.85 | 00:00:00 | | 2009-02-20 | 7,157,400 | 9.44 | 9.78 | 9.16 | 9.52 | 00:00:00 | | 2009-02-23 | 7,555,200 | 9.66 | 9.96 | 9.13 | 9.14 | 00:00:00 | | 2009-02-24 | 9,041,600 | 9.24 | 9.57 | 8.92 | 9.51 | 00:00:00 | | 2009-02-25 | 15,076,100 | 9.74 | 10.28 | 9.40 | 9.87 | 00:00:00 | | 2009-02-26 | 6,980,200 | 9.98 | 10.46 | 9.94 | 10.00 | 00:00:00 | | 2009-02-27 | 9,398,500 | 9.70 | 10.25 | 9.41 | 9.71 | 00:00:00 | | 2009-03-02 | 7,751,200 | 9.24 | 9.60 | 8.47 | 8.50 | 00:00:00 | | 2009-03-03 | 8,639,400 | 8.64 | 8.90 | 8.39 | 8.56 | 00:00:00 | | 2009-03-04 | 7,250,800 | 8.86 | 9.46 | 8.86 | 9.13 | 00:00:00 | | 2009-03-05 | 7,638,500 | 8.86 | 9.30 | 8.47 | 8.65 | 00:00:00 | | 2009-03-06 | 5,948,200 | 8.84 | 9.08 | 8.25 | 8.58 | 00:00:00 | | 2009-03-09 | 7,013,700 | 8.50 | 9.34 | 8.41 | 8.77 | 00:00:00 | | 2009-03-10 | 7,433,700 | 8.91 | 9.55 | 8.88 | 9.18 | 00:00:00 | | 2009-03-11 | 6,701,900 | 9.29 | 9.47 | 8.92 | 9.10 | 00:00:00 | | 2009-03-12 | 6,070,700 | 9.19 | 9.50 | 8.79 | 9.46 | 00:00:00 | | 2009-03-13 | 7,296,300 | 9.36 | 9.77 | 8.80 | 8.88 | 00:00:00 | | 2009-03-16 | 6,401,900 | 8.94 | 9.57 | 8.58 | 9.23 | 00:00:00 | | 2009-03-17 | 5,248,500 | 9.22 | 9.58 | 9.03 | 9.55 | 00:00:00 | | 2009-03-18 | 7,913,900 | 9.47 | 10.04 | 9.26 | 9.97 | 00:00:00 | | 2009-03-19 | 14,174,700 | 10.31 | 11.40 | 10.31 | 11.00 | 00:00:00 | | 2009-03-20 | 9,294,700 | 11.07 | 11.12 | 10.17 | 10.33 | 00:00:00 | | 2009-03-23 | 9,878,500 | 10.66 | 11.60 | 10.53 | 11.49 | 00:00:00 | | 2009-03-24 | 7,664,900 | 11.27 | 11.27 | 10.64 | 11.01 | 00:00:00 | | 2009-03-25 | 8,268,900 | 10.97 | 11.75 | 10.53 | 11.04 | 00:00:00 | | 2009-03-26 | 10,219,400 | 11.21 | 11.89 | 10.91 | 11.05 | 00:00:00 | | 2009-03-27 | 5,591,600 | 10.74 | 10.86 | 10.33 | 10.69 | 00:00:00 | | 2009-03-30 | 6,540,900 | 10.24 | 10.34 | 9.79 | 9.93 | 00:00:00 | | 2009-03-31 | 9,089,000 | 10.09 | 10.29 | 9.93 | 9.99 | 00:00:00 | | 2009-04-01 | 8,365,800 | 9.79 | 10.33 | 9.38 | 10.25 | 00:00:00 | | 2009-04-02 | 7,773,000 | 10.73 | 11.35 | 10.72 | 11.02 | 00:00:00 | | 2009-04-03 | 10,698,700 | 11.06 | 12.25 | 10.96 | 12.04 | 00:00:00 | | 2009-04-06 | 6,994,900 | 11.84 | 11.84 | 11.23 | 11.49 | 00:00:00 | | 2009-04-07 | 6,630,000 | 11.26 | 11.56 | 10.90 | 11.25 | 00:00:00 | | 2009-04-08 | 7,023,600 | 11.29 | 11.78 | 10.98 | 11.62 | 00:00:00 | | 2009-04-09 | 7,799,900 | 12.04 | 12.45 | 11.95 | 12.44 | 00:00:00 | | 2009-04-13 | 8,415,500 | 12.18 | 12.33 | 11.50 | 12.18 | 00:00:00 | | 2009-04-14 | 13,998,500 | 12.54 | 13.15 | 12.24 | 12.67 | 00:00:00 | | 2009-04-15 | 12,764,900 | 12.61 | 13.48 | 12.61 | 13.46 | 00:00:00 | | 2009-04-16 | 15,519,500 | 13.52 | 14.71 | 13.22 | 14.57 | 00:00:00 | | 2009-04-17 | 15,143,600 | 14.50 | 15.33 | 14.11 | 15.21 | 00:00:00 | | 2009-04-20 | 13,630,500 | 14.72 | 14.76 | 13.22 | 13.41 | 00:00:00 | | 2009-04-21 | 14,920,100 | 13.29 | 14.70 | 13.03 | 14.59 | 00:00:00 | | 2009-04-22 | 17,092,400 | 14.00 | 15.89 | 13.75 | 15.35 | 00:00:00 | | 2009-04-23 | 12,968,200 | 15.72 | 16.08 | 14.68 | 15.41 | 00:00:00 | | 2009-04-24 | 12,262,400 | 15.76 | 16.33 | 15.51 | 16.16 | 00:00:00 | | 2009-04-27 | 9,877,600 | 15.55 | 15.99 | 15.18 | 15.35 | 00:00:00 | | 2009-04-28 | 10,961,500 | 15.34 | 15.53 | 14.75 | 15.09 | 00:00:00 | | 2009-04-29 | 9,062,500 | 15.30 | 16.10 | 15.26 | 15.76 | 00:00:00 | | 2009-04-30 | 12,630,900 | 15.98 | 16.25 | 14.95 | 15.21 | 00:00:00 | | 2009-05-01 | 8,921,800 | 15.24 | 16.33 | 15.22 | 16.31 | 00:00:00 | | 2009-05-04 | 9,352,300 | 16.66 | 16.99 | 16.44 | 16.94 | 00:00:00 | | 2009-05-05 | 7,824,700 | 17.08 | 17.32 | 16.63 | 17.21 | 00:00:00 | | 2009-05-06 | 8,245,200 | 17.53 | 18.05 | 17.37 | 17.86 | 00:00:00 | | 2009-05-07 | 9,203,000 | 18.19 | 18.46 | 16.57 | 16.96 | 00:00:00 | | 2009-05-08 | 11,063,600 | 17.14 | 18.73 | 17.14 | 18.57 | 00:00:00 | | 2009-05-11 | 10,216,300 | 18.23 | 18.25 | 16.97 | 17.47 | 00:00:00 | | 2009-05-12 | 7,006,000 | 17.72 | 18.00 | 16.72 | 17.53 | 00:00:00 | | 2009-05-13 | 9,328,400 | 17.18 | 17.39 | 16.24 | 16.40 | 00:00:00 | | 2009-05-14 | 10,828,100 | 16.11 | 17.20 | 15.81 | 17.05 | 00:00:00 | | 2009-05-15 | 8,321,900 | 16.94 | 17.26 | 15.94 | 16.06 | 00:00:00 | | 2009-05-18 | 8,019,500 | 16.31 | 17.36 | 16.30 | 17.32 | 00:00:00 | | 2009-05-19 | 6,067,900 | 17.41 | 17.54 | 16.85 | 17.16 | 00:00:00 | | 2009-05-20 | 7,729,300 | 17.43 | 18.16 | 17.37 | 17.51 | 00:00:00 | | 2009-05-21 | 6,056,500 | 17.24 | 17.34 | 16.25 | 16.62 | 00:00:00 | | 2009-05-22 | 4,454,200 | 16.94 | 17.16 | 16.49 | 16.80 | 00:00:00 | | 2009-05-26 | 5,871,200 | 16.66 | 17.59 | 16.19 | 17.56 | 00:00:00 | | 2009-05-27 | 6,432,500 | 17.41 | 17.81 | 17.05 | 17.08 | 00:00:00 | | 2009-05-28 | 8,152,000 | 17.25 | 17.89 | 16.73 | 17.79 | 00:00:00 | | 2009-05-29 | 7,417,000 | 18.10 | 18.38 | 17.62 | 17.88 | 00:00:00 | | 2009-06-01 | 8,967,400 | 18.37 | 19.48 | 18.27 | 19.23 | 00:00:00 | | 2009-06-02 | 7,828,800 | 19.27 | 19.79 | 19.03 | 19.50 | 00:00:00 | | 2009-06-03 | 7,000,200 | 19.17 | 19.74 | 17.55 | 17.96 | 00:00:00 | | 2009-06-04 | 6,467,400 | 18.40 | 19.02 | 18.10 | 18.95 | 00:00:00 | | 2009-06-05 | 7,647,200 | 19.30 | 19.66 | 18.17 | 18.33 | 00:00:00 | | 2009-06-08 | 6,394,100 | 18.00 | 18.33 | 17.47 | 18.13 | 00:00:00 | | 2009-06-09 | 5,385,300 | 18.64 | 18.82 | 18.09 | 18.43 | 00:00:00 | | 2009-06-10 | 6,629,300 | 18.72 | 18.83 | 18.17 | 18.64 | 00:00:00 | | 2009-06-11 | 7,815,500 | 18.64 | 19.25 | 18.40 | 18.95 | 00:00:00 | | 2009-06-12 | 5,399,700 | 18.60 | 18.66 | 17.96 | 18.29 | 00:00:00 | | 2009-06-15 | 6,579,200 | 17.93 | 17.95 | 17.07 | 17.38 | 00:00:00 | | 2009-06-16 | 7,390,300 | 17.63 | 17.93 | 16.69 | 16.71 | 00:00:00 | | 2009-06-17 | 8,884,800 | 16.54 | 16.73 | 15.89 | 16.15 | 00:00:00 | | 2009-06-18 | 5,229,600 | 16.09 | 16.64 | 15.82 | 16.08 | 00:00:00 | | 2009-06-19 | 9,674,200 | 16.35 | 16.50 | 15.55 | 15.88 | 00:00:00 | | 2009-06-22 | 8,805,200 | 15.57 | 15.57 | 14.34 | 14.37 | 00:00:00 | | 2009-06-23 | 6,220,200 | 14.48 | 14.89 | 14.16 | 14.55 | 00:00:00 | | 2009-06-24 | 7,040,200 | 14.51 | 15.22 | 14.51 | 14.71 | 00:00:00 | | 2009-06-25 | 6,577,300 | 14.33 | 15.27 | 14.27 | 15.15 | 00:00:00 | | 2009-06-26 | 5,551,700 | 14.77 | 15.34 | 14.77 | 15.21 | 00:00:00 | | 2009-06-29 | 8,708,700 | 15.35 | 15.53 | 15.05 | 15.27 | 00:00:00 | | 2009-06-30 | 10,759,300 | 15.33 | 15.86 | 15.11 | 15.58 | 00:00:00 | | 2009-07-01 | 8,721,600 | 15.71 | 16.33 | 15.71 | 15.80 | 00:00:00 | | 2009-07-02 | 5,535,100 | 15.49 | 15.80 | 14.78 | 14.80 | 00:00:00 | | 2009-07-06 | 8,615,700 | 14.47 | 14.50 | 13.95 | 14.38 | 00:00:00 | | 2009-07-07 | 5,968,400 | 14.40 | 14.48 | 14.03 | 14.09 | 00:00:00 | | 2009-07-08 | 10,220,800 | 14.07 | 14.50 | 13.78 | 14.47 | 00:00:00 | | 2009-07-09 | 7,680,300 | 14.63 | 15.26 | 14.54 | 14.88 | 00:00:00 | | 2009-07-10 | 5,250,400 | 14.47 | 14.88 | 14.34 | 14.79 | 00:00:00 | | 2009-07-13 | 8,497,100 | 14.69 | 15.16 | 14.10 | 15.15 | 00:00:00 | | 2009-07-14 | 6,700,300 | 15.36 | 15.52 | 14.93 | 15.32 | 00:00:00 | | 2009-07-15 | 6,651,200 | 15.63 | 16.02 | 15.60 | 15.92 | 00:00:00 | | 2009-07-16 | 4,522,300 | 15.75 | 16.52 | 15.63 | 16.44 | 00:00:00 | | 2009-07-17 | 5,048,200 | 16.41 | 16.84 | 16.22 | 16.75 | 00:00:00 | | 2009-07-20 | 8,057,500 | 17.01 | 17.36 | 16.65 | 17.29 | 00:00:00 | | 2009-07-21 | 8,374,900 | 17.51 | 17.73 | 16.73 | 17.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
