|
 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 | | 2000-12-13 | 2,325,000 | 52.26 | 52.60 | 50.40 | 51.24 | 00:00:00 | | 2000-12-14 | 2,140,000 | 51.75 | 51.99 | 48.61 | 49.49 | 00:00:00 | | 2000-12-15 | 3,099,000 | 47.55 | 51.65 | 47.55 | 51.51 | 00:00:00 | | 2000-12-18 | 3,225,000 | 52.00 | 56.15 | 52.00 | 56.15 | 00:00:00 | | 2000-12-19 | 3,734,400 | 56.62 | 58.19 | 56.60 | 57.30 | 00:00:00 | | 2000-12-20 | 2,511,600 | 56.30 | 57.50 | 53.51 | 54.25 | 00:00:00 | | 2000-12-21 | 2,671,400 | 55.00 | 57.25 | 53.76 | 56.15 | 00:00:00 | | 2000-12-22 | 1,916,600 | 56.60 | 56.74 | 54.50 | 54.92 | 00:00:00 | | 2000-12-26 | 2,112,000 | 55.00 | 58.70 | 55.00 | 58.31 | 00:00:00 | | 2000-12-27 | 1,877,600 | 58.32 | 58.99 | 56.61 | 57.00 | 00:00:00 | | 2000-12-28 | 2,560,200 | 57.00 | 59.74 | 57.00 | 59.58 | 00:00:00 | | 2000-12-29 | 2,708,400 | 59.62 | 60.47 | 58.10 | 59.15 | 00:00:00 | | 2001-01-02 | 3,339,200 | 59.15 | 59.75 | 56.50 | 56.85 | 00:00:00 | | 2001-01-03 | 3,982,600 | 56.90 | 57.05 | 54.00 | 55.13 | 00:00:00 | | 2001-01-04 | 5,170,600 | 54.75 | 54.75 | 51.15 | 54.15 | 00:00:00 | | 2001-01-05 | 2,959,000 | 54.75 | 56.00 | 53.10 | 54.90 | 00:00:00 | | 2001-01-08 | 2,175,200 | 55.35 | 56.75 | 55.35 | 55.69 | 00:00:00 | | 2001-01-09 | 2,255,400 | 56.50 | 57.49 | 56.05 | 56.58 | 00:00:00 | | 2001-01-10 | 2,562,400 | 56.58 | 58.50 | 56.58 | 58.40 | 00:00:00 | | 2001-01-11 | 3,008,400 | 58.40 | 59.25 | 57.95 | 58.68 | 00:00:00 | | 2001-01-12 | 3,556,400 | 58.68 | 59.60 | 58.20 | 59.05 | 00:00:00 | | 2001-01-16 | 3,502,400 | 60.00 | 60.54 | 58.75 | 60.54 | 00:00:00 | | 2001-01-17 | 3,553,800 | 59.00 | 59.52 | 57.62 | 57.75 | 00:00:00 | | 2001-01-18 | 5,252,800 | 57.50 | 57.60 | 54.00 | 55.00 | 00:00:00 | | 2001-01-19 | 4,669,600 | 54.25 | 56.25 | 53.75 | 54.80 | 00:00:00 | | 2001-01-22 | 2,633,600 | 55.00 | 56.75 | 54.95 | 56.15 | 00:00:00 | | 2001-01-23 | 1,847,200 | 56.25 | 58.45 | 55.90 | 57.59 | 00:00:00 | | 2001-01-24 | 3,156,400 | 57.90 | 60.24 | 57.20 | 59.50 | 00:00:00 | | 2001-01-25 | 4,216,000 | 58.00 | 62.00 | 58.00 | 61.40 | 00:00:00 | | 2001-01-26 | 6,390,800 | 62.25 | 63.12 | 61.95 | 62.51 | 00:00:00 | | 2001-01-29 | 3,028,600 | 62.41 | 62.65 | 61.35 | 61.80 | 00:00:00 | | 2001-01-30 | 3,209,200 | 61.50 | 62.34 | 60.80 | 61.64 | 00:00:00 | | 2001-01-31 | 7,418,600 | 61.64 | 62.00 | 59.00 | 59.01 | 00:00:00 | | 2001-02-01 | 6,078,400 | 57.75 | 58.65 | 57.15 | 58.50 | 00:00:00 | | 2001-02-02 | 5,579,200 | 58.99 | 59.48 | 58.65 | 59.11 | 00:00:00 | | 2001-02-05 | 4,060,200 | 59.50 | 59.96 | 59.30 | 59.79 | 00:00:00 | | 2001-02-06 | 4,548,400 | 59.85 | 61.40 | 59.15 | 61.11 | 00:00:00 | | 2001-02-07 | 5,205,000 | 60.75 | 63.00 | 60.00 | 62.31 | 00:00:00 | | 2001-02-08 | 3,166,200 | 62.00 | 62.30 | 60.50 | 60.70 | 00:00:00 | | 2001-02-09 | 2,361,600 | 60.85 | 62.05 | 60.35 | 61.20 | 00:00:00 | | 2001-02-12 | 3,490,000 | 61.20 | 61.20 | 59.10 | 59.19 | 00:00:00 | | 2001-02-13 | 3,383,800 | 59.30 | 60.30 | 58.69 | 59.81 | 00:00:00 | | 2001-02-14 | 3,687,200 | 59.85 | 60.74 | 59.50 | 59.95 | 00:00:00 | | 2001-02-15 | 2,156,400 | 60.20 | 60.30 | 58.45 | 59.01 | 00:00:00 | | 2001-02-16 | 2,839,400 | 60.50 | 60.55 | 58.70 | 58.82 | 00:00:00 | | 2001-02-20 | 2,361,600 | 58.90 | 59.90 | 58.25 | 58.95 | 00:00:00 | | 2001-02-21 | 1,743,800 | 59.25 | 59.99 | 57.80 | 57.90 | 00:00:00 | | 2001-02-22 | 4,821,600 | 58.50 | 58.90 | 54.55 | 55.15 | 00:00:00 | | 2001-02-23 | 3,133,400 | 55.80 | 56.99 | 54.25 | 55.09 | 00:00:00 | | 2001-02-26 | 3,306,800 | 55.40 | 57.75 | 55.40 | 56.72 | 00:00:00 | | 2001-02-27 | 2,184,400 | 57.15 | 57.98 | 56.46 | 56.81 | 00:00:00 | | 2001-02-28 | 5,907,400 | 56.90 | 57.00 | 55.35 | 56.70 | 00:00:00 | | 2001-03-01 | 2,251,000 | 56.70 | 57.35 | 55.57 | 56.58 | 00:00:00 | | 2001-03-02 | 3,312,800 | 57.00 | 59.20 | 56.90 | 58.74 | 00:00:00 | | 2001-03-05 | 1,946,200 | 59.40 | 60.60 | 58.79 | 60.10 | 00:00:00 | | 2001-03-06 | 1,447,000 | 59.90 | 61.00 | 59.25 | 60.60 | 00:00:00 | | 2001-03-07 | 2,070,200 | 60.50 | 62.29 | 60.50 | 62.29 | 00:00:00 | | 2001-03-08 | 2,803,200 | 62.49 | 62.88 | 60.80 | 62.00 | 00:00:00 | | 2001-03-09 | 2,585,200 | 62.15 | 62.40 | 60.24 | 61.50 | 00:00:00 | | 2001-03-12 | 2,720,200 | 61.25 | 62.00 | 59.10 | 59.25 | 00:00:00 | | 2001-03-13 | 3,313,600 | 60.00 | 60.05 | 57.63 | 58.26 | 00:00:00 | | 2001-03-14 | 3,095,800 | 58.26 | 59.37 | 56.50 | 57.20 | 00:00:00 | | 2001-03-15 | 3,635,600 | 57.70 | 58.00 | 54.15 | 54.30 | 00:00:00 | | 2001-03-16 | 4,159,800 | 54.05 | 55.75 | 53.37 | 53.99 | 00:00:00 | | 2001-03-19 | 2,897,200 | 54.75 | 55.85 | 54.50 | 55.30 | 00:00:00 | | 2001-03-20 | 2,903,600 | 56.20 | 58.40 | 55.65 | 56.60 | 00:00:00 | | 2001-03-21 | 2,895,800 | 56.60 | 56.80 | 54.55 | 54.89 | 00:00:00 | | 2001-03-22 | 4,641,600 | 54.89 | 54.89 | 52.00 | 53.83 | 00:00:00 | | 2001-03-23 | 3,317,600 | 54.00 | 55.97 | 53.40 | 55.42 | 00:00:00 | | 2001-03-26 | 2,224,400 | 57.01 | 57.60 | 56.02 | 56.53 | 00:00:00 | | 2001-03-27 | 2,680,200 | 56.53 | 56.98 | 54.75 | 54.85 | 00:00:00 | | 2001-03-28 | 3,198,600 | 54.00 | 54.20 | 53.20 | 53.20 | 00:00:00 | | 2001-03-29 | 4,210,000 | 53.21 | 53.21 | 50.70 | 51.00 | 00:00:00 | | 2001-03-30 | 2,875,000 | 51.30 | 52.69 | 51.30 | 51.84 | 00:00:00 | | 2001-04-02 | 4,237,200 | 52.20 | 52.20 | 49.30 | 49.70 | 00:00:00 | | 2001-04-03 | 4,397,000 | 49.90 | 50.50 | 47.02 | 47.52 | 00:00:00 | | 2001-04-04 | 5,340,000 | 47.80 | 49.98 | 47.30 | 48.72 | 00:00:00 | | 2001-04-05 | 5,554,400 | 49.12 | 52.20 | 48.01 | 52.20 | 00:00:00 | | 2001-04-06 | 3,609,400 | 51.80 | 52.96 | 50.21 | 52.35 | 00:00:00 | | 2001-04-09 | 2,319,400 | 52.70 | 54.43 | 52.31 | 53.12 | 00:00:00 | | 2001-04-10 | 3,617,200 | 54.12 | 54.25 | 52.70 | 54.06 | 00:00:00 | | 2001-04-11 | 2,332,800 | 54.30 | 54.70 | 52.90 | 52.90 | 00:00:00 | | 2001-04-12 | 2,001,200 | 53.05 | 54.74 | 53.05 | 53.73 | 00:00:00 | | 2001-04-16 | 1,818,000 | 54.50 | 55.45 | 54.20 | 54.76 | 00:00:00 | | 2001-04-17 | 3,140,600 | 54.76 | 55.81 | 54.40 | 55.75 | 00:00:00 | | 2001-04-18 | 4,306,200 | 55.75 | 57.40 | 54.51 | 55.25 | 00:00:00 | | 2001-04-19 | 3,719,400 | 55.26 | 56.00 | 53.70 | 53.70 | 00:00:00 | | 2001-04-20 | 4,206,200 | 53.70 | 55.40 | 53.70 | 55.06 | 00:00:00 | | 2001-04-23 | 2,420,400 | 55.50 | 57.17 | 55.50 | 56.70 | 00:00:00 | | 2001-04-24 | 4,613,600 | 56.30 | 57.25 | 55.52 | 55.82 | 00:00:00 | | 2001-04-25 | 3,178,200 | 56.00 | 56.49 | 55.08 | 56.46 | 00:00:00 | | 2001-04-26 | 4,869,000 | 57.50 | 61.20 | 57.45 | 60.41 | 00:00:00 | | 2001-04-27 | 1,950,400 | 60.40 | 60.55 | 58.96 | 59.14 | 00:00:00 | | 2001-04-30 | 2,414,200 | 59.80 | 61.25 | 59.00 | 59.62 | 00:00:00 | | 2001-05-01 | 2,919,200 | 60.00 | 60.00 | 57.65 | 58.28 | 00:00:00 | | 2001-05-02 | 4,500,400 | 55.50 | 56.00 | 54.42 | 55.45 | 00:00:00 | | 2001-05-03 | 5,399,400 | 55.45 | 55.75 | 53.03 | 54.30 | 00:00:00 | | 2001-05-04 | 3,584,000 | 54.70 | 55.25 | 54.15 | 55.14 | 00:00:00 | | 2001-05-07 | 2,043,000 | 56.00 | 56.20 | 53.70 | 54.27 | 00:00:00 | | 2001-05-08 | 2,504,000 | 53.90 | 54.75 | 52.86 | 54.45 | 00:00:00 | | 2001-05-09 | 2,093,200 | 54.60 | 55.65 | 54.60 | 55.49 | 00:00:00 | | 2001-05-10 | 2,656,800 | 55.25 | 56.10 | 53.73 | 53.75 | 00:00:00 | | 2001-05-11 | 4,917,600 | 53.30 | 53.59 | 52.40 | 52.60 | 00:00:00 | | 2001-05-14 | 2,253,600 | 52.70 | 54.74 | 52.70 | 54.25 | 00:00:00 | | 2001-05-15 | 3,255,600 | 54.75 | 55.39 | 54.50 | 55.30 | 00:00:00 | | 2001-05-16 | 2,407,800 | 55.30 | 56.45 | 54.90 | 55.30 | 00:00:00 | | 2001-05-17 | 4,910,600 | 55.35 | 56.65 | 53.61 | 56.50 | 00:00:00 | | 2001-05-18 | 3,161,000 | 57.00 | 58.00 | 56.05 | 57.02 | 00:00:00 | | 2001-05-21 | 3,170,200 | 57.12 | 57.60 | 55.90 | 56.59 | 00:00:00 | | 2001-05-22 | 3,458,200 | 56.59 | 56.72 | 54.41 | 54.87 | 00:00:00 | | 2001-05-23 | 6,534,000 | 54.90 | 54.95 | 51.50 | 51.90 | 00:00:00 | | 2001-05-24 | 5,533,600 | 52.50 | 52.60 | 50.55 | 51.00 | 00:00:00 | | 2001-05-25 | 3,854,200 | 51.50 | 52.53 | 51.10 | 51.41 | 00:00:00 | | 2001-05-29 | 5,050,200 | 52.25 | 52.39 | 49.95 | 50.20 | 00:00:00 | | 2001-05-30 | 5,190,600 | 49.25 | 49.84 | 48.57 | 49.44 | 00:00:00 | | 2001-05-31 | 4,621,800 | 49.60 | 51.25 | 49.20 | 50.85 | 00:00:00 | | 2001-06-01 | 3,158,400 | 51.30 | 51.40 | 50.12 | 50.61 | 00:00:00 | | 2001-06-04 | 4,310,000 | 51.25 | 52.25 | 50.55 | 50.55 | 00:00:00 | | 2001-06-05 | 4,168,400 | 51.00 | 51.65 | 49.90 | 50.65 | 00:00:00 | | 2001-06-06 | 4,473,400 | 49.75 | 49.84 | 48.65 | 48.74 | 00:00:00 | | 2001-06-07 | 7,164,400 | 49.00 | 49.00 | 45.90 | 46.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
