|
 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 | | 2014-09-03 | 3,858,400 | 27.10 | 27.34 | 26.35 | 26.44 | 00:00:00 | | 2014-09-04 | 3,229,000 | 26.49 | 26.59 | 25.53 | 25.70 | 00:00:00 | | 2014-09-05 | 6,233,700 | 25.65 | 25.89 | 25.00 | 25.31 | 00:00:00 | | 2014-09-09 | 3,469,200 | 24.53 | 25.00 | 24.16 | 24.45 | 00:00:00 | | 2014-09-10 | 4,766,100 | 24.40 | 24.93 | 23.91 | 24.78 | 00:00:00 | | 2014-09-11 | 34,301,700 | 23.75 | 25.20 | 23.72 | 24.85 | 00:00:00 | | 2014-09-15 | 5,911,700 | 24.11 | 24.22 | 23.75 | 24.14 | 00:00:00 | | 2014-10-07 | 8,349,200 | 21.12 | 21.78 | 20.96 | 20.98 | 00:00:00 | | 2014-10-08 | 9,913,100 | 20.89 | 20.97 | 19.81 | 20.85 | 00:00:00 | | 2014-10-09 | 9,153,400 | 20.63 | 20.66 | 19.47 | 19.76 | 00:00:00 | | 2014-10-10 | 8,880,200 | 19.77 | 19.77 | 18.79 | 18.86 | 00:00:00 | | 2014-10-14 | 12,268,400 | 17.71 | 17.89 | 16.57 | 16.82 | 00:00:00 | | 2014-10-15 | 12,214,100 | 16.80 | 17.49 | 16.17 | 17.17 | 00:00:00 | | 2014-10-16 | 10,997,100 | 16.72 | 17.76 | 16.50 | 17.53 | 00:00:00 | | 2014-10-20 | 7,369,900 | 17.60 | 17.95 | 17.48 | 17.87 | 00:00:00 | | 2014-10-28 | 8,912,500 | 17.49 | 17.77 | 17.14 | 17.62 | 00:00:00 | | 2014-10-29 | 6,931,500 | 17.90 | 18.31 | 17.60 | 17.92 | 00:00:00 | | 2014-10-30 | 5,018,200 | 17.72 | 17.93 | 17.26 | 17.50 | 00:00:00 | | 2014-10-31 | 6,492,400 | 17.46 | 17.86 | 17.04 | 17.85 | 00:00:00 | | 2014-11-17 | 10,464,000 | 16.56 | 16.56 | 15.88 | 16.20 | 00:00:00 | | 2014-11-18 | 6,786,800 | 16.11 | 16.33 | 15.80 | 16.06 | 00:00:00 | | 2014-11-24 | 5,533,100 | 16.89 | 17.06 | 16.34 | 16.40 | 00:00:00 | | 2014-11-28 | 8,834,200 | 14.23 | 14.24 | 12.87 | 13.12 | 00:00:00 | | 2014-12-03 | 10,245,500 | 13.00 | 13.69 | 12.80 | 13.30 | 00:00:00 | | 2014-12-04 | 9,295,000 | 12.98 | 13.29 | 12.84 | 12.95 | 00:00:00 | | 2014-12-08 | 11,463,700 | 11.87 | 11.87 | 11.23 | 11.26 | 00:00:00 | | 2014-12-09 | 9,818,200 | 11.00 | 11.69 | 10.98 | 11.52 | 00:00:00 | | 2014-12-10 | 12,797,100 | 11.09 | 11.09 | 10.61 | 10.85 | 00:00:00 | | 2014-12-15 | 15,801,600 | 10.30 | 10.43 | 9.91 | 10.28 | 00:00:00 | | 2014-12-22 | 14,289,400 | 13.33 | 13.39 | 12.54 | 13.10 | 00:00:00 | | 2014-12-26 | 7,579,600 | 12.60 | 13.02 | 12.44 | 12.82 | 00:00:00 | | 2015-01-05 | 11,387,300 | 12.01 | 12.08 | 11.66 | 11.97 | 00:00:00 | | 2015-01-08 | 10,734,900 | 11.44 | 11.72 | 11.17 | 11.29 | 00:00:00 | | 2015-01-09 | 10,444,200 | 11.30 | 11.43 | 10.79 | 11.07 | 00:00:00 | | 2015-01-12 | 7,947,300 | 10.81 | 10.88 | 10.27 | 10.45 | 00:00:00 | | 2015-01-15 | 11,109,700 | 10.65 | 10.77 | 9.98 | 10.00 | 00:00:00 | | 2015-01-16 | 13,265,700 | 10.04 | 10.68 | 10.01 | 10.63 | 00:00:00 | | 2015-01-20 | 9,768,900 | 10.50 | 10.52 | 10.05 | 10.22 | 00:00:00 | | 2015-01-21 | 13,435,800 | 10.24 | 10.90 | 10.22 | 10.86 | 00:00:00 | | 2015-01-22 | 11,666,100 | 10.89 | 11.07 | 10.57 | 10.97 | 00:00:00 | | 2015-01-29 | 10,116,100 | 10.50 | 10.66 | 10.13 | 10.61 | 00:00:00 | | 2015-01-30 | 15,805,500 | 10.47 | 11.71 | 10.30 | 11.51 | 00:00:00 | | 2015-02-03 | 14,458,600 | 12.50 | 13.04 | 12.43 | 12.66 | 00:00:00 | | 2015-02-04 | 11,513,300 | 12.32 | 12.53 | 11.81 | 12.15 | 00:00:00 | | 2015-02-05 | 8,168,500 | 12.39 | 12.61 | 12.22 | 12.47 | 00:00:00 | | 2015-02-06 | 8,889,400 | 12.66 | 12.87 | 12.23 | 12.41 | 00:00:00 | | 2015-02-12 | 6,387,800 | 12.37 | 12.63 | 12.06 | 12.21 | 00:00:00 | | 2015-02-13 | 8,768,600 | 12.39 | 12.78 | 12.21 | 12.73 | 00:00:00 | | 2015-02-17 | 10,273,800 | 12.62 | 13.32 | 12.29 | 13.30 | 00:00:00 | | 2015-02-18 | 15,094,100 | 13.03 | 13.71 | 12.92 | 13.67 | 00:00:00 | | 2015-02-19 | 17,337,400 | 13.19 | 14.09 | 12.92 | 13.90 | 00:00:00 | | 2015-02-20 | 9,522,800 | 13.84 | 13.99 | 13.41 | 13.52 | 00:00:00 | | 2015-02-23 | 8,486,900 | 13.30 | 13.33 | 12.78 | 12.85 | 00:00:00 | | 2015-02-26 | 7,155,100 | 12.85 | 12.90 | 12.40 | 12.49 | 00:00:00 | | 2015-02-27 | 7,790,500 | 12.61 | 13.00 | 12.56 | 12.81 | 00:00:00 | | 2015-03-02 | 7,179,800 | 12.81 | 12.82 | 12.35 | 12.54 | 00:00:00 | | 2015-03-05 | 9,123,900 | 12.81 | 13.20 | 12.69 | 13.13 | 00:00:00 | | 2015-03-06 | 7,205,500 | 12.92 | 13.28 | 12.68 | 12.69 | 00:00:00 | | 2015-03-12 | 6,352,100 | 12.22 | 12.33 | 11.87 | 11.98 | 00:00:00 | | 2015-03-13 | 6,182,400 | 11.85 | 11.98 | 11.58 | 11.96 | 00:00:00 | | 2015-03-17 | 7,507,900 | 11.75 | 12.25 | 11.74 | 12.17 | 00:00:00 | | 2015-03-18 | 10,001,700 | 12.01 | 13.14 | 11.89 | 12.94 | 00:00:00 | | 2015-03-19 | 7,053,400 | 12.57 | 12.95 | 12.54 | 12.79 | 00:00:00 | | 2015-03-20 | 56,525,200 | 12.96 | 13.39 | 12.90 | 13.15 | 00:00:00 | | 2015-03-30 | 8,271,100 | 13.48 | 13.80 | 13.30 | 13.64 | 00:00:00 | | 2015-04-02 | 9,796,000 | 14.01 | 14.62 | 13.90 | 14.07 | 00:00:00 | | 2015-04-06 | 9,480,700 | 14.24 | 14.96 | 14.23 | 14.87 | 00:00:00 | | 2015-04-07 | 7,163,300 | 14.81 | 15.09 | 14.64 | 14.88 | 00:00:00 | | 2015-04-08 | 10,475,900 | 14.94 | 15.04 | 14.16 | 14.21 | 00:00:00 | | 2015-04-09 | 9,786,500 | 14.34 | 14.82 | 14.30 | 14.60 | 00:00:00 | | 2015-04-10 | 4,977,500 | 14.73 | 14.84 | 14.52 | 14.80 | 00:00:00 | | 2015-04-15 | 12,680,300 | 15.51 | 15.92 | 15.39 | 15.50 | 00:00:00 | | 2015-04-16 | 6,917,800 | 15.43 | 15.82 | 15.23 | 15.33 | 00:00:00 | | 2015-05-11 | 5,859,600 | 16.32 | 16.34 | 15.80 | 15.96 | 00:00:00 | | 2015-05-14 | 4,736,300 | 16.07 | 16.18 | 15.57 | 15.60 | 00:00:00 | | 2015-05-15 | 5,809,900 | 15.56 | 15.69 | 15.28 | 15.48 | 00:00:00 | | 2015-05-18 | 4,639,600 | 15.52 | 15.72 | 15.28 | 15.67 | 00:00:00 | | 2015-05-26 | 8,573,600 | 15.39 | 15.42 | 14.51 | 14.76 | 00:00:00 | | 2015-05-29 | 7,922,800 | 14.59 | 15.00 | 14.51 | 14.75 | 00:00:00 | | 2015-06-04 | 4,784,800 | 14.71 | 14.88 | 14.61 | 14.65 | 00:00:00 | | 2015-06-05 | 5,264,600 | 14.53 | 15.21 | 14.45 | 14.99 | 00:00:00 | | 2015-06-08 | 4,759,800 | 14.96 | 15.27 | 14.62 | 14.70 | 00:00:00 | | 2015-06-09 | 5,463,800 | 14.96 | 15.16 | 14.61 | 14.63 | 00:00:00 | | 2015-06-10 | 6,028,800 | 14.99 | 15.24 | 14.90 | 15.13 | 00:00:00 | | 2015-06-15 | 7,047,300 | 14.44 | 14.71 | 14.25 | 14.49 | 00:00:00 | | 2015-06-16 | 3,135,600 | 14.50 | 14.71 | 14.40 | 14.46 | 00:00:00 | | 2015-06-17 | 4,524,700 | 14.71 | 14.87 | 14.43 | 14.61 | 00:00:00 | | 2015-06-22 | 4,871,000 | 14.03 | 14.11 | 13.75 | 14.03 | 00:00:00 | | 2015-06-30 | 7,099,500 | 14.62 | 14.76 | 14.29 | 14.43 | 00:00:00 | | 2015-07-01 | 7,897,600 | 14.38 | 14.43 | 13.63 | 13.75 | 00:00:00 | | 2015-07-02 | 4,623,900 | 13.82 | 14.03 | 13.60 | 13.74 | 00:00:00 | | 2015-07-06 | 7,263,700 | 13.28 | 13.38 | 12.84 | 13.14 | 00:00:00 | | 2015-07-28 | 8,153,600 | 11.33 | 11.83 | 11.03 | 11.65 | 00:00:00 | | 2015-07-29 | 11,775,300 | 11.50 | 12.35 | 11.47 | 12.26 | 00:00:00 | | 2015-07-30 | 8,407,100 | 12.23 | 12.34 | 11.64 | 11.81 | 00:00:00 | | 2015-07-31 | 7,379,400 | 11.74 | 11.90 | 11.51 | 11.61 | 00:00:00 | | 2015-08-03 | 9,231,100 | 11.39 | 11.92 | 11.25 | 11.53 | 00:00:00 | | 2015-08-10 | 7,663,500 | 11.55 | 12.31 | 11.38 | 12.28 | 00:00:00 | | 2015-08-13 | 8,090,500 | 12.06 | 12.07 | 11.34 | 11.43 | 00:00:00 | | 2015-08-14 | 6,667,400 | 11.47 | 11.69 | 10.89 | 10.94 | 00:00:00 | | 2015-08-17 | 6,678,900 | 10.92 | 11.00 | 10.59 | 10.71 | 00:00:00 | | 2015-08-19 | 5,458,300 | 10.72 | 10.86 | 10.21 | 10.35 | 00:00:00 | | 2015-08-20 | 8,042,200 | 10.40 | 10.68 | 10.15 | 10.19 | 00:00:00 | | 2015-08-21 | 11,478,900 | 10.11 | 10.50 | 10.00 | 10.01 | 00:00:00 | | 2015-08-27 | 13,432,900 | 9.87 | 10.81 | 9.85 | 10.77 | 00:00:00 | | 2015-08-28 | 13,630,900 | 10.60 | 11.94 | 10.45 | 11.40 | 00:00:00 | | 2015-09-03 | 6,934,100 | 10.71 | 11.10 | 10.48 | 10.74 | 00:00:00 | | 2015-09-04 | 5,906,300 | 10.37 | 10.60 | 10.05 | 10.11 | 00:00:00 | | 2015-09-08 | 8,959,500 | 10.16 | 10.67 | 10.05 | 10.65 | 00:00:00 | | 2015-09-11 | 5,260,600 | 9.96 | 9.99 | 9.53 | 9.77 | 00:00:00 | | 2015-09-14 | 5,245,300 | 9.66 | 9.84 | 9.40 | 9.81 | 00:00:00 | | 2015-09-17 | 7,540,300 | 10.30 | 10.92 | 9.65 | 10.51 | 00:00:00 | | 2015-09-18 | 8,005,800 | 10.26 | 10.31 | 9.74 | 9.82 | 00:00:00 | | 2015-09-22 | 17,947,200 | 9.37 | 9.56 | 8.99 | 9.47 | 00:00:00 | | 2015-09-23 | 11,281,300 | 9.58 | 9.72 | 9.31 | 9.35 | 00:00:00 | | 2015-09-28 | 8,274,300 | 9.79 | 9.90 | 9.44 | 9.52 | 00:00:00 | | 2015-09-29 | 6,432,400 | 9.61 | 9.94 | 9.50 | 9.66 | 00:00:00 | | 2015-09-30 | 15,187,700 | 9.76 | 9.79 | 9.24 | 9.45 | 00:00:00 | | 2015-10-01 | 9,740,200 | 9.67 | 9.97 | 9.24 | 9.27 | 00:00:00 | | 2015-10-02 | 8,303,300 | 9.10 | 9.72 | 9.00 | 9.71 | 00:00:00 | | 2015-10-05 | 8,178,700 | 9.92 | 10.50 | 9.84 | 10.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
