|
 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 | | 2010-12-22 | 2,148,700 | 22.34 | 22.53 | 22.10 | 22.35 | 00:00:00 | | 2010-12-23 | 2,411,700 | 22.26 | 22.89 | 22.23 | 22.80 | 00:00:00 | | 2010-12-27 | 1,614,400 | 22.71 | 22.89 | 22.60 | 22.83 | 00:00:00 | | 2010-12-28 | 2,586,000 | 22.99 | 23.28 | 22.84 | 23.03 | 00:00:00 | | 2010-12-29 | 2,926,200 | 23.07 | 23.75 | 23.04 | 23.37 | 00:00:00 | | 2010-12-30 | 1,276,400 | 23.30 | 23.52 | 23.07 | 23.28 | 00:00:00 | | 2010-12-31 | 1,495,200 | 23.25 | 23.56 | 23.07 | 23.46 | 00:00:00 | | 2011-01-03 | 2,630,500 | 23.74 | 23.74 | 23.24 | 23.35 | 00:00:00 | | 2011-01-04 | 4,790,100 | 23.41 | 23.45 | 22.43 | 22.72 | 00:00:00 | | 2011-01-05 | 4,690,000 | 22.57 | 23.36 | 22.50 | 23.18 | 00:00:00 | | 2011-01-06 | 3,270,400 | 23.14 | 23.25 | 22.58 | 22.80 | 00:00:00 | | 2011-01-07 | 5,329,600 | 22.85 | 23.06 | 22.15 | 22.76 | 00:00:00 | | 2011-01-10 | 5,977,200 | 22.62 | 22.62 | 21.95 | 22.27 | 00:00:00 | | 2011-01-11 | 3,629,600 | 22.45 | 22.76 | 22.32 | 22.47 | 00:00:00 | | 2011-01-12 | 3,692,000 | 22.72 | 22.82 | 22.22 | 22.37 | 00:00:00 | | 2011-01-13 | 4,057,400 | 22.48 | 22.56 | 21.96 | 22.08 | 00:00:00 | | 2011-01-14 | 4,655,600 | 22.01 | 22.59 | 21.75 | 22.52 | 00:00:00 | | 2011-01-18 | 3,581,100 | 22.37 | 22.73 | 22.32 | 22.68 | 00:00:00 | | 2011-01-19 | 3,610,500 | 22.70 | 22.75 | 22.29 | 22.44 | 00:00:00 | | 2011-01-20 | 4,847,800 | 22.28 | 22.40 | 21.50 | 22.33 | 00:00:00 | | 2011-01-21 | 5,574,000 | 22.62 | 22.89 | 22.13 | 22.44 | 00:00:00 | | 2011-01-24 | 3,295,900 | 22.37 | 22.56 | 21.99 | 22.46 | 00:00:00 | | 2011-01-25 | 3,612,800 | 22.32 | 22.40 | 21.95 | 22.25 | 00:00:00 | | 2011-01-26 | 5,326,400 | 22.33 | 23.50 | 22.26 | 23.39 | 00:00:00 | | 2011-01-27 | 8,216,200 | 23.50 | 24.45 | 23.38 | 24.28 | 00:00:00 | | 2011-01-28 | 6,082,800 | 24.19 | 24.43 | 23.83 | 23.84 | 00:00:00 | | 2011-01-31 | 4,070,800 | 24.02 | 24.61 | 23.81 | 24.40 | 00:00:00 | | 2011-02-01 | 4,368,500 | 24.67 | 25.00 | 24.48 | 24.83 | 00:00:00 | | 2011-02-02 | 5,716,900 | 24.70 | 25.61 | 24.60 | 25.36 | 00:00:00 | | 2011-02-03 | 5,624,900 | 25.27 | 25.99 | 25.04 | 25.89 | 00:00:00 | | 2011-02-04 | 5,450,400 | 25.90 | 26.14 | 25.28 | 25.70 | 00:00:00 | | 2011-02-07 | 3,502,900 | 25.88 | 26.63 | 25.79 | 25.84 | 00:00:00 | | 2011-02-08 | 3,504,000 | 25.72 | 25.79 | 25.38 | 25.71 | 00:00:00 | | 2011-02-09 | 4,646,000 | 25.54 | 26.13 | 24.82 | 25.09 | 00:00:00 | | 2011-02-10 | 4,220,300 | 24.87 | 25.73 | 24.82 | 25.66 | 00:00:00 | | 2011-02-11 | 3,197,200 | 25.50 | 25.93 | 25.35 | 25.71 | 00:00:00 | | 2011-02-14 | 5,136,400 | 25.66 | 26.59 | 25.65 | 26.44 | 00:00:00 | | 2011-02-15 | 5,341,000 | 26.43 | 26.46 | 25.52 | 25.93 | 00:00:00 | | 2011-02-16 | 9,307,500 | 26.11 | 27.05 | 25.91 | 26.74 | 00:00:00 | | 2011-02-17 | 11,450,100 | 26.93 | 28.05 | 26.69 | 27.68 | 00:00:00 | | 2011-02-18 | 7,666,700 | 27.81 | 28.17 | 27.30 | 28.16 | 00:00:00 | | 2011-02-22 | 9,228,400 | 28.47 | 28.78 | 27.59 | 27.79 | 00:00:00 | | 2011-02-23 | 7,628,400 | 27.85 | 28.42 | 27.81 | 28.33 | 00:00:00 | | 2011-02-24 | 5,855,800 | 28.45 | 28.60 | 27.51 | 27.65 | 00:00:00 | | 2011-02-25 | 3,876,900 | 27.90 | 28.39 | 27.70 | 28.34 | 00:00:00 | | 2011-02-28 | 4,438,400 | 28.80 | 28.80 | 27.91 | 28.47 | 00:00:00 | | 2011-03-01 | 6,156,700 | 28.66 | 28.74 | 27.26 | 27.31 | 00:00:00 | | 2011-03-02 | 4,338,900 | 27.25 | 28.15 | 27.15 | 27.99 | 00:00:00 | | 2011-03-03 | 3,457,500 | 28.27 | 28.31 | 27.78 | 28.21 | 00:00:00 | | 2011-03-04 | 4,271,600 | 28.27 | 28.46 | 27.90 | 28.26 | 00:00:00 | | 2011-03-07 | 4,303,800 | 28.35 | 28.49 | 27.52 | 27.58 | 00:00:00 | | 2011-03-08 | 3,225,100 | 27.64 | 27.70 | 27.09 | 27.36 | 00:00:00 | | 2011-03-09 | 2,835,200 | 27.23 | 27.65 | 27.15 | 27.25 | 00:00:00 | | 2011-03-10 | 5,753,600 | 26.81 | 27.03 | 26.09 | 26.11 | 00:00:00 | | 2011-03-11 | 3,519,500 | 26.00 | 27.25 | 25.64 | 26.96 | 00:00:00 | | 2011-03-14 | 3,436,400 | 26.77 | 27.15 | 26.38 | 27.11 | 00:00:00 | | 2011-03-15 | 3,586,800 | 26.02 | 26.83 | 25.78 | 26.49 | 00:00:00 | | 2011-03-16 | 4,764,700 | 26.44 | 27.00 | 25.65 | 25.99 | 00:00:00 | | 2011-03-17 | 4,653,800 | 26.55 | 27.43 | 26.42 | 27.30 | 00:00:00 | | 2011-03-18 | 5,529,400 | 27.76 | 27.76 | 26.64 | 26.72 | 00:00:00 | | 2011-03-21 | 3,451,100 | 27.25 | 27.66 | 27.05 | 27.64 | 00:00:00 | | 2011-03-22 | 3,622,200 | 27.64 | 27.80 | 27.13 | 27.20 | 00:00:00 | | 2011-03-23 | 4,545,400 | 27.21 | 28.11 | 26.92 | 28.01 | 00:00:00 | | 2011-03-24 | 7,015,700 | 28.18 | 28.95 | 27.85 | 28.88 | 00:00:00 | | 2011-03-25 | 8,311,900 | 28.91 | 29.85 | 28.70 | 29.57 | 00:00:00 | | 2011-03-28 | 6,664,800 | 29.56 | 29.58 | 28.92 | 29.40 | 00:00:00 | | 2011-03-29 | 7,092,100 | 29.35 | 29.98 | 28.93 | 29.84 | 00:00:00 | | 2011-03-30 | 6,913,200 | 30.02 | 30.19 | 29.60 | 30.07 | 00:00:00 | | 2011-03-31 | 7,379,500 | 30.16 | 30.70 | 30.07 | 30.38 | 00:00:00 | | 2011-04-01 | 5,456,200 | 30.60 | 30.96 | 30.20 | 30.38 | 00:00:00 | | 2011-04-04 | 4,351,100 | 30.52 | 30.94 | 30.14 | 30.19 | 00:00:00 | | 2011-04-05 | 3,812,800 | 30.19 | 30.71 | 30.02 | 30.56 | 00:00:00 | | 2011-04-06 | 4,810,200 | 30.83 | 31.00 | 29.66 | 29.99 | 00:00:00 | | 2011-04-07 | 4,075,400 | 29.94 | 30.71 | 29.88 | 30.50 | 00:00:00 | | 2011-04-08 | 6,770,600 | 31.27 | 32.00 | 31.13 | 31.56 | 00:00:00 | | 2011-04-11 | 4,280,800 | 31.71 | 31.80 | 30.64 | 30.84 | 00:00:00 | | 2011-04-12 | 5,372,300 | 30.41 | 30.52 | 29.15 | 29.42 | 00:00:00 | | 2011-04-13 | 6,563,600 | 29.67 | 29.87 | 28.93 | 29.76 | 00:00:00 | | 2011-04-14 | 9,212,700 | 29.20 | 30.74 | 29.17 | 30.61 | 00:00:00 | | 2011-04-15 | 7,347,100 | 30.79 | 31.51 | 30.50 | 31.34 | 00:00:00 | | 2011-04-18 | 6,154,900 | 30.85 | 31.24 | 30.23 | 31.00 | 00:00:00 | | 2011-04-19 | 4,316,400 | 31.03 | 31.50 | 30.76 | 31.07 | 00:00:00 | | 2011-04-20 | 6,361,000 | 31.54 | 32.03 | 31.17 | 31.98 | 00:00:00 | | 2011-04-21 | 4,249,000 | 32.15 | 32.47 | 31.65 | 31.93 | 00:00:00 | | 2011-04-25 | 4,344,500 | 31.97 | 32.07 | 31.42 | 31.68 | 00:00:00 | | 2011-04-26 | 6,903,100 | 31.80 | 32.20 | 31.64 | 32.06 | 00:00:00 | | 2011-04-27 | 9,770,900 | 32.36 | 32.41 | 30.04 | 30.65 | 00:00:00 | | 2011-04-28 | 4,713,800 | 30.71 | 30.87 | 30.01 | 30.29 | 00:00:00 | | 2011-04-29 | 5,200,000 | 30.34 | 30.83 | 30.23 | 30.64 | 00:00:00 | | 2011-05-02 | 5,028,800 | 30.78 | 30.85 | 29.65 | 29.86 | 00:00:00 | | 2011-05-03 | 6,047,200 | 29.99 | 30.01 | 28.78 | 28.95 | 00:00:00 | | 2011-05-04 | 5,590,200 | 28.94 | 28.98 | 28.00 | 28.23 | 00:00:00 | | 2011-05-05 | 4,628,800 | 27.68 | 28.36 | 27.27 | 27.64 | 00:00:00 | | 2011-05-06 | 5,466,100 | 28.05 | 28.74 | 27.19 | 27.40 | 00:00:00 | | 2011-05-09 | 4,449,400 | 27.78 | 28.26 | 27.57 | 28.14 | 00:00:00 | | 2011-05-10 | 5,228,600 | 27.95 | 28.63 | 27.66 | 28.32 | 00:00:00 | | 2011-05-11 | 5,819,000 | 28.16 | 28.16 | 26.75 | 26.93 | 00:00:00 | | 2011-05-12 | 5,400,000 | 26.78 | 27.10 | 26.37 | 26.74 | 00:00:00 | | 2011-05-13 | 4,581,700 | 26.89 | 27.14 | 26.44 | 26.74 | 00:00:00 | | 2011-05-16 | 4,112,200 | 26.57 | 27.00 | 26.24 | 26.36 | 00:00:00 | | 2011-05-17 | 7,496,700 | 26.27 | 26.42 | 25.50 | 25.78 | 00:00:00 | | 2011-05-18 | 5,258,500 | 25.99 | 26.85 | 25.85 | 26.74 | 00:00:00 | | 2011-05-19 | 5,223,300 | 26.77 | 27.05 | 26.34 | 26.83 | 00:00:00 | | 2011-05-20 | 4,788,500 | 26.85 | 27.01 | 26.32 | 26.85 | 00:00:00 | | 2011-05-23 | 3,877,600 | 26.32 | 26.56 | 25.95 | 26.40 | 00:00:00 | | 2011-05-24 | 4,494,500 | 26.77 | 27.37 | 26.68 | 26.97 | 00:00:00 | | 2011-05-25 | 6,558,200 | 26.85 | 28.06 | 26.85 | 27.73 | 00:00:00 | | 2011-05-26 | 6,676,900 | 27.72 | 27.92 | 27.09 | 27.50 | 00:00:00 | | 2011-05-27 | 4,211,700 | 27.75 | 27.97 | 27.44 | 27.62 | 00:00:00 | | 2011-05-31 | 5,750,700 | 28.15 | 28.50 | 27.66 | 27.89 | 00:00:00 | | 2011-06-01 | 5,433,400 | 27.80 | 27.99 | 26.71 | 26.79 | 00:00:00 | | 2011-06-02 | 8,162,800 | 26.85 | 27.76 | 26.76 | 27.51 | 00:00:00 | | 2011-06-03 | 5,156,300 | 27.01 | 27.76 | 26.85 | 27.45 | 00:00:00 | | 2011-06-06 | 6,117,500 | 27.33 | 27.53 | 25.92 | 25.95 | 00:00:00 | | 2011-06-07 | 5,577,800 | 26.05 | 26.60 | 25.87 | 26.26 | 00:00:00 | | 2011-06-08 | 3,486,400 | 26.26 | 26.56 | 25.99 | 26.15 | 00:00:00 | | 2011-06-09 | 4,794,000 | 26.35 | 27.03 | 26.23 | 26.90 | 00:00:00 | | 2011-06-10 | 4,056,900 | 26.72 | 26.74 | 26.08 | 26.13 | 00:00:00 | | 2011-06-13 | 6,720,700 | 26.18 | 26.19 | 24.74 | 25.01 | 00:00:00 | | 2011-06-14 | 4,222,800 | 25.35 | 25.92 | 25.17 | 25.70 | 00:00:00 | | 2011-06-15 | 4,338,800 | 25.38 | 25.90 | 24.89 | 25.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
