|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 6,830,400 | 17.73 | 17.92 | 17.16 | 17.32 | 00:00:00 | | 2010-07-06 | 5,047,100 | 17.65 | 18.07 | 17.28 | 17.53 | 00:00:00 | | 2010-07-07 | 6,837,300 | 17.71 | 18.67 | 17.71 | 18.65 | 00:00:00 | | 2010-07-08 | 12,578,000 | 18.77 | 18.83 | 17.43 | 17.99 | 00:00:00 | | 2010-07-09 | 5,204,100 | 17.97 | 18.40 | 17.85 | 18.35 | 00:00:00 | | 2010-07-12 | 4,099,800 | 18.32 | 18.45 | 17.84 | 18.11 | 00:00:00 | | 2010-07-13 | 7,199,400 | 18.41 | 18.59 | 17.84 | 17.87 | 00:00:00 | | 2010-07-14 | 3,689,900 | 17.86 | 18.03 | 17.59 | 17.87 | 00:00:00 | | 2010-07-15 | 4,438,300 | 17.84 | 17.89 | 17.30 | 17.81 | 00:00:00 | | 2010-07-16 | 6,494,700 | 17.59 | 17.59 | 16.90 | 16.95 | 00:00:00 | | 2010-07-19 | 4,454,700 | 17.08 | 17.43 | 16.87 | 17.36 | 00:00:00 | | 2010-07-20 | 4,653,400 | 17.08 | 17.97 | 16.92 | 17.89 | 00:00:00 | | 2010-07-21 | 6,914,300 | 18.01 | 18.13 | 17.55 | 17.68 | 00:00:00 | | 2010-07-22 | 9,483,000 | 17.98 | 18.52 | 17.90 | 18.10 | 00:00:00 | | 2010-07-23 | 8,994,300 | 18.14 | 18.85 | 17.74 | 18.68 | 00:00:00 | | 2010-07-26 | 5,870,400 | 18.83 | 18.89 | 18.57 | 18.80 | 00:00:00 | | 2010-07-27 | 7,042,800 | 18.88 | 19.04 | 18.17 | 18.38 | 00:00:00 | | 2010-07-28 | 8,192,600 | 18.30 | 18.75 | 17.90 | 17.98 | 00:00:00 | | 2010-07-29 | 6,863,600 | 18.20 | 18.79 | 18.11 | 18.60 | 00:00:00 | | 2010-07-30 | 5,274,400 | 18.34 | 18.66 | 18.27 | 18.41 | 00:00:00 | | 2010-08-02 | 5,363,100 | 18.85 | 18.89 | 18.59 | 18.76 | 00:00:00 | | 2010-08-03 | 6,556,000 | 18.68 | 18.84 | 18.14 | 18.21 | 00:00:00 | | 2010-08-04 | 4,133,800 | 18.23 | 18.60 | 18.05 | 18.56 | 00:00:00 | | 2010-08-05 | 4,993,200 | 18.27 | 18.48 | 17.87 | 18.20 | 00:00:00 | | 2010-08-06 | 5,217,100 | 17.86 | 18.25 | 17.63 | 17.98 | 00:00:00 | | 2010-08-09 | 7,380,600 | 18.12 | 18.48 | 17.98 | 18.32 | 00:00:00 | | 2010-08-10 | 11,060,700 | 18.01 | 18.01 | 17.18 | 17.34 | 00:00:00 | | 2010-08-11 | 10,461,600 | 17.00 | 17.04 | 16.17 | 16.39 | 00:00:00 | | 2010-08-12 | 6,907,100 | 16.09 | 16.66 | 15.72 | 16.34 | 00:00:00 | | 2010-08-13 | 5,226,400 | 16.25 | 16.53 | 16.13 | 16.46 | 00:00:00 | | 2010-08-16 | 5,664,000 | 16.37 | 16.95 | 16.25 | 16.90 | 00:00:00 | | 2010-08-17 | 7,931,200 | 17.07 | 17.53 | 17.02 | 17.40 | 00:00:00 | | 2010-08-18 | 6,193,100 | 17.35 | 17.58 | 16.98 | 17.48 | 00:00:00 | | 2010-08-19 | 5,157,900 | 17.35 | 17.53 | 17.02 | 17.18 | 00:00:00 | | 2010-08-20 | 6,753,400 | 16.70 | 16.90 | 16.36 | 16.51 | 00:00:00 | | 2010-08-23 | 4,205,500 | 16.53 | 16.76 | 16.39 | 16.43 | 00:00:00 | | 2010-08-24 | 5,138,200 | 16.25 | 16.57 | 16.07 | 16.20 | 00:00:00 | | 2010-08-25 | 4,626,700 | 16.07 | 16.16 | 15.72 | 15.95 | 00:00:00 | | 2010-08-26 | 5,472,100 | 16.05 | 16.17 | 15.55 | 15.64 | 00:00:00 | | 2010-08-27 | 4,710,600 | 15.84 | 16.28 | 15.58 | 16.25 | 00:00:00 | | 2010-08-30 | 2,531,400 | 16.15 | 16.26 | 15.93 | 15.93 | 00:00:00 | | 2010-08-31 | 4,605,000 | 15.67 | 16.11 | 15.54 | 15.68 | 00:00:00 | | 2010-09-01 | 6,083,400 | 16.02 | 16.87 | 15.95 | 16.76 | 00:00:00 | | 2010-09-02 | 3,805,900 | 16.74 | 16.89 | 16.33 | 16.86 | 00:00:00 | | 2010-09-03 | 4,467,600 | 17.09 | 17.43 | 17.06 | 17.40 | 00:00:00 | | 2010-09-07 | 3,579,700 | 17.17 | 17.24 | 16.79 | 16.94 | 00:00:00 | | 2010-09-08 | 4,983,400 | 17.01 | 17.65 | 16.94 | 17.45 | 00:00:00 | | 2010-09-09 | 3,212,200 | 17.68 | 17.77 | 17.29 | 17.42 | 00:00:00 | | 2010-09-10 | 4,329,000 | 17.48 | 17.78 | 17.36 | 17.49 | 00:00:00 | | 2010-09-13 | 3,496,900 | 17.68 | 17.90 | 17.43 | 17.62 | 00:00:00 | | 2010-09-14 | 3,105,300 | 17.60 | 17.71 | 17.34 | 17.44 | 00:00:00 | | 2010-09-15 | 3,592,200 | 17.26 | 17.42 | 16.94 | 17.40 | 00:00:00 | | 2010-09-16 | 3,649,000 | 17.27 | 17.42 | 16.81 | 16.93 | 00:00:00 | | 2010-09-17 | 3,158,500 | 16.99 | 17.15 | 16.78 | 17.05 | 00:00:00 | | 2010-09-20 | 3,083,800 | 17.16 | 17.74 | 17.02 | 17.70 | 00:00:00 | | 2010-09-21 | 9,156,200 | 18.27 | 18.62 | 18.15 | 18.15 | 00:00:00 | | 2010-09-22 | 4,639,800 | 18.26 | 18.71 | 18.26 | 18.36 | 00:00:00 | | 2010-09-23 | 2,533,000 | 18.11 | 18.55 | 17.81 | 18.22 | 00:00:00 | | 2010-09-24 | 5,702,900 | 18.57 | 19.13 | 18.49 | 18.99 | 00:00:00 | | 2010-09-27 | 4,809,600 | 19.06 | 19.06 | 18.23 | 18.37 | 00:00:00 | | 2010-09-28 | 4,181,100 | 18.37 | 18.43 | 17.90 | 18.23 | 00:00:00 | | 2010-09-29 | 3,106,000 | 18.20 | 18.71 | 18.18 | 18.55 | 00:00:00 | | 2010-09-30 | 7,258,900 | 18.76 | 18.76 | 17.79 | 18.06 | 00:00:00 | | 2010-10-01 | 6,411,700 | 18.33 | 18.44 | 17.70 | 17.83 | 00:00:00 | | 2010-10-04 | 5,282,200 | 17.67 | 17.92 | 17.36 | 17.59 | 00:00:00 | | 2010-10-05 | 4,302,000 | 17.90 | 18.30 | 17.77 | 18.21 | 00:00:00 | | 2010-10-06 | 3,645,500 | 18.21 | 18.34 | 18.03 | 18.21 | 00:00:00 | | 2010-10-07 | 3,571,800 | 18.44 | 18.44 | 17.73 | 17.92 | 00:00:00 | | 2010-10-08 | 7,749,300 | 17.98 | 18.88 | 17.93 | 18.59 | 00:00:00 | | 2010-10-11 | 4,523,500 | 18.51 | 18.96 | 18.51 | 18.83 | 00:00:00 | | 2010-10-12 | 4,349,000 | 18.81 | 19.05 | 18.50 | 18.87 | 00:00:00 | | 2010-10-13 | 4,458,700 | 19.07 | 19.48 | 18.98 | 19.40 | 00:00:00 | | 2010-10-14 | 4,023,500 | 19.35 | 19.55 | 18.99 | 19.24 | 00:00:00 | | 2010-10-15 | 7,367,900 | 19.48 | 19.70 | 18.99 | 19.55 | 00:00:00 | | 2010-10-18 | 5,928,200 | 19.57 | 19.91 | 19.40 | 19.44 | 00:00:00 | | 2010-10-19 | 10,272,300 | 19.05 | 19.18 | 18.16 | 18.33 | 00:00:00 | | 2010-10-20 | 4,707,400 | 18.45 | 19.08 | 18.35 | 18.92 | 00:00:00 | | 2010-10-21 | 3,851,600 | 19.08 | 19.29 | 18.58 | 18.91 | 00:00:00 | | 2010-10-22 | 4,935,400 | 18.98 | 19.40 | 18.89 | 19.35 | 00:00:00 | | 2010-10-25 | 5,306,400 | 19.55 | 19.91 | 19.30 | 19.33 | 00:00:00 | | 2010-10-26 | 5,479,400 | 19.33 | 19.70 | 19.15 | 19.44 | 00:00:00 | | 2010-10-27 | 14,270,900 | 20.13 | 20.99 | 20.00 | 20.52 | 00:00:00 | | 2010-10-28 | 6,200,500 | 20.67 | 20.80 | 20.19 | 20.30 | 00:00:00 | | 2010-10-29 | 6,055,200 | 20.16 | 20.92 | 20.13 | 20.90 | 00:00:00 | | 2010-11-01 | 4,955,500 | 21.13 | 21.22 | 20.67 | 20.79 | 00:00:00 | | 2010-11-02 | 3,424,400 | 21.01 | 21.12 | 20.60 | 20.79 | 00:00:00 | | 2010-11-03 | 4,848,300 | 20.88 | 21.01 | 20.58 | 21.00 | 00:00:00 | | 2010-11-04 | 3,535,000 | 21.37 | 21.77 | 21.34 | 21.68 | 00:00:00 | | 2010-11-05 | 3,945,700 | 21.62 | 21.77 | 21.26 | 21.70 | 00:00:00 | | 2010-11-08 | 3,523,600 | 21.55 | 22.07 | 21.52 | 21.97 | 00:00:00 | | 2010-11-09 | 4,847,000 | 22.17 | 22.49 | 21.40 | 21.56 | 00:00:00 | | 2010-11-10 | 6,670,700 | 21.55 | 22.12 | 21.26 | 22.03 | 00:00:00 | | 2010-11-11 | 6,691,600 | 21.75 | 22.44 | 21.73 | 22.37 | 00:00:00 | | 2010-11-12 | 3,924,300 | 22.07 | 22.14 | 21.34 | 21.76 | 00:00:00 | | 2010-11-15 | 3,121,200 | 21.89 | 22.08 | 21.35 | 21.64 | 00:00:00 | | 2010-11-16 | 3,592,000 | 21.38 | 21.69 | 20.90 | 21.28 | 00:00:00 | | 2010-11-17 | 3,754,000 | 21.24 | 21.74 | 21.10 | 21.51 | 00:00:00 | | 2010-11-18 | 4,286,800 | 21.80 | 22.36 | 21.69 | 22.27 | 00:00:00 | | 2010-11-19 | 2,818,900 | 22.25 | 22.41 | 21.99 | 22.41 | 00:00:00 | | 2010-11-22 | 3,083,700 | 22.18 | 22.43 | 21.77 | 22.43 | 00:00:00 | | 2010-11-23 | 7,767,400 | 21.99 | 22.00 | 21.14 | 21.33 | 00:00:00 | | 2010-11-24 | 3,829,300 | 21.53 | 22.16 | 21.43 | 22.09 | 00:00:00 | | 2010-11-26 | 1,009,000 | 21.71 | 22.08 | 21.57 | 21.75 | 00:00:00 | | 2010-11-29 | 3,392,100 | 21.58 | 22.27 | 21.32 | 22.19 | 00:00:00 | | 2010-11-30 | 3,587,100 | 21.87 | 22.41 | 21.64 | 22.09 | 00:00:00 | | 2010-12-01 | 3,974,000 | 22.60 | 22.94 | 22.33 | 22.84 | 00:00:00 | | 2010-12-02 | 5,552,900 | 22.99 | 23.60 | 22.84 | 23.13 | 00:00:00 | | 2010-12-03 | 3,769,300 | 23.15 | 23.69 | 23.00 | 23.59 | 00:00:00 | | 2010-12-06 | 3,313,300 | 23.47 | 23.93 | 23.40 | 23.83 | 00:00:00 | | 2010-12-07 | 6,825,100 | 23.72 | 24.07 | 23.05 | 23.18 | 00:00:00 | | 2010-12-08 | 4,529,800 | 23.14 | 23.36 | 22.62 | 22.74 | 00:00:00 | | 2010-12-09 | 3,512,600 | 22.96 | 23.07 | 22.51 | 22.64 | 00:00:00 | | 2010-12-10 | 3,493,700 | 22.86 | 22.99 | 22.46 | 22.88 | 00:00:00 | | 2010-12-13 | 4,550,600 | 23.19 | 23.56 | 22.87 | 22.91 | 00:00:00 | | 2010-12-14 | 3,211,800 | 22.90 | 23.04 | 22.49 | 22.61 | 00:00:00 | | 2010-12-15 | 3,480,700 | 22.46 | 22.86 | 22.23 | 22.31 | 00:00:00 | | 2010-12-16 | 6,698,400 | 22.38 | 22.42 | 21.74 | 21.97 | 00:00:00 | | 2010-12-17 | 4,049,600 | 22.00 | 22.01 | 21.72 | 21.84 | 00:00:00 | | 2010-12-20 | 3,120,800 | 21.88 | 22.35 | 21.54 | 22.22 | 00:00:00 | | 2010-12-21 | 1,716,300 | 22.29 | 22.42 | 22.08 | 22.37 | 00:00:00 | | 2010-12-22 | 2,148,700 | 22.34 | 22.53 | 22.10 | 22.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
