|
 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 | | 2001-06-07 | 7,164,400 | 49.00 | 49.00 | 45.90 | 46.50 | 00:00:00 | | 2001-06-08 | 7,228,400 | 46.44 | 46.49 | 45.05 | 45.68 | 00:00:00 | | 2001-06-11 | 3,508,200 | 46.20 | 47.25 | 45.57 | 45.83 | 00:00:00 | | 2001-06-12 | 5,613,000 | 46.00 | 47.08 | 45.90 | 46.60 | 00:00:00 | | 2001-06-13 | 5,144,800 | 48.25 | 48.90 | 46.90 | 47.35 | 00:00:00 | | 2001-06-14 | 2,773,600 | 46.75 | 47.20 | 45.99 | 46.17 | 00:00:00 | | 2001-06-15 | 3,477,200 | 46.06 | 47.24 | 46.00 | 46.36 | 00:00:00 | | 2001-06-18 | 2,113,400 | 46.20 | 46.65 | 45.26 | 45.32 | 00:00:00 | | 2001-06-19 | 5,849,400 | 45.50 | 45.58 | 44.41 | 44.70 | 00:00:00 | | 2001-06-20 | 5,571,200 | 44.40 | 45.75 | 43.41 | 44.00 | 00:00:00 | | 2001-06-21 | 7,540,200 | 44.00 | 44.30 | 41.50 | 42.20 | 00:00:00 | | 2001-06-22 | 7,947,600 | 42.50 | 42.80 | 40.98 | 42.26 | 00:00:00 | | 2001-06-25 | 4,563,200 | 43.00 | 44.00 | 41.70 | 42.27 | 00:00:00 | | 2001-06-26 | 3,817,200 | 42.25 | 43.55 | 42.15 | 43.35 | 00:00:00 | | 2001-06-27 | 7,012,000 | 43.51 | 43.90 | 40.86 | 40.97 | 00:00:00 | | 2001-06-28 | 11,191,400 | 40.00 | 40.18 | 37.59 | 37.60 | 00:00:00 | | 2001-06-29 | 6,856,400 | 38.00 | 39.62 | 37.20 | 37.20 | 00:00:00 | | 2001-07-02 | 6,552,400 | 38.00 | 38.12 | 35.61 | 36.19 | 00:00:00 | | 2001-07-03 | 4,039,600 | 36.19 | 37.00 | 36.00 | 36.47 | 00:00:00 | | 2001-07-05 | 5,127,200 | 37.35 | 37.89 | 36.37 | 36.65 | 00:00:00 | | 2001-07-06 | 5,518,200 | 37.02 | 37.14 | 35.34 | 35.97 | 00:00:00 | | 2001-07-09 | 8,885,800 | 35.90 | 35.95 | 33.53 | 33.95 | 00:00:00 | | 2001-07-10 | 13,082,400 | 34.00 | 34.49 | 32.12 | 32.59 | 00:00:00 | | 2001-07-11 | 11,984,400 | 32.00 | 32.50 | 30.70 | 32.40 | 00:00:00 | | 2001-07-12 | 8,084,200 | 31.95 | 33.12 | 30.50 | 30.95 | 00:00:00 | | 2001-07-13 | 6,813,600 | 31.15 | 32.20 | 30.24 | 30.90 | 00:00:00 | | 2001-07-16 | 9,203,800 | 31.35 | 31.62 | 28.25 | 28.85 | 00:00:00 | | 2001-07-17 | 7,515,600 | 29.25 | 29.89 | 28.35 | 29.76 | 00:00:00 | | 2001-07-18 | 9,943,400 | 28.80 | 29.40 | 27.78 | 28.30 | 00:00:00 | | 2001-07-19 | 7,895,400 | 28.50 | 29.35 | 28.15 | 29.10 | 00:00:00 | | 2001-07-20 | 7,187,000 | 29.05 | 30.76 | 29.05 | 30.76 | 00:00:00 | | 2001-07-23 | 5,429,400 | 30.90 | 31.12 | 29.65 | 30.24 | 00:00:00 | | 2001-07-24 | 5,670,600 | 30.25 | 30.25 | 28.29 | 28.40 | 00:00:00 | | 2001-07-25 | 7,516,800 | 29.44 | 31.00 | 28.05 | 30.60 | 00:00:00 | | 2001-07-26 | 5,366,000 | 30.90 | 31.30 | 29.65 | 30.53 | 00:00:00 | | 2001-07-27 | 3,580,400 | 30.10 | 31.35 | 29.70 | 31.10 | 00:00:00 | | 2001-07-30 | 4,148,000 | 31.35 | 32.00 | 30.76 | 31.20 | 00:00:00 | | 2001-07-31 | 7,344,800 | 31.30 | 31.59 | 29.15 | 29.30 | 00:00:00 | | 2001-08-01 | 9,422,200 | 29.80 | 29.89 | 27.44 | 27.60 | 00:00:00 | | 2001-08-02 | 7,251,800 | 27.80 | 28.75 | 27.12 | 28.15 | 00:00:00 | | 2001-08-03 | 2,988,600 | 28.15 | 28.40 | 27.60 | 27.70 | 00:00:00 | | 2001-08-06 | 2,533,600 | 27.95 | 28.17 | 27.25 | 27.62 | 00:00:00 | | 2001-08-07 | 4,346,000 | 28.00 | 28.12 | 26.87 | 26.90 | 00:00:00 | | 2001-08-08 | 5,304,800 | 27.35 | 27.47 | 25.56 | 25.95 | 00:00:00 | | 2001-08-09 | 5,119,400 | 25.55 | 26.25 | 25.31 | 26.10 | 00:00:00 | | 2001-08-10 | 4,905,800 | 26.00 | 26.75 | 26.00 | 26.34 | 00:00:00 | | 2001-08-13 | 2,024,000 | 26.15 | 26.47 | 25.61 | 26.06 | 00:00:00 | | 2001-08-14 | 2,678,400 | 26.10 | 26.55 | 25.90 | 26.39 | 00:00:00 | | 2001-08-15 | 8,894,200 | 26.55 | 29.45 | 26.55 | 28.95 | 00:00:00 | | 2001-08-16 | 6,824,200 | 28.96 | 29.35 | 28.47 | 28.75 | 00:00:00 | | 2001-08-17 | 3,203,400 | 28.75 | 28.86 | 28.02 | 28.25 | 00:00:00 | | 2001-08-20 | 3,013,600 | 28.00 | 28.20 | 27.52 | 27.56 | 00:00:00 | | 2001-08-21 | 4,207,800 | 28.50 | 28.50 | 27.70 | 28.11 | 00:00:00 | | 2001-08-22 | 6,877,000 | 28.50 | 29.39 | 27.65 | 27.78 | 00:00:00 | | 2001-08-23 | 6,121,600 | 28.45 | 28.45 | 26.75 | 26.79 | 00:00:00 | | 2001-08-24 | 3,890,000 | 26.79 | 26.90 | 26.45 | 26.53 | 00:00:00 | | 2001-08-27 | 2,883,600 | 26.60 | 26.97 | 26.53 | 26.77 | 00:00:00 | | 2001-08-28 | 4,693,800 | 26.55 | 26.59 | 25.50 | 25.60 | 00:00:00 | | 2001-08-29 | 3,914,600 | 25.75 | 26.03 | 25.40 | 26.01 | 00:00:00 | | 2001-08-30 | 4,887,600 | 26.15 | 26.36 | 24.40 | 24.75 | 00:00:00 | | 2001-08-31 | 2,407,200 | 24.65 | 25.10 | 24.34 | 24.52 | 00:00:00 | | 2001-09-04 | 2,377,000 | 25.00 | 25.48 | 24.84 | 24.90 | 00:00:00 | | 2001-09-05 | 2,650,200 | 24.90 | 25.17 | 24.51 | 24.63 | 00:00:00 | | 2001-09-06 | 2,430,600 | 24.70 | 25.47 | 24.51 | 25.27 | 00:00:00 | | 2001-09-07 | 3,396,400 | 25.20 | 25.39 | 24.48 | 24.60 | 00:00:00 | | 2001-09-10 | 2,008,000 | 24.45 | 25.00 | 24.41 | 24.75 | 00:00:00 | | 2001-09-17 | 5,326,600 | 25.50 | 25.60 | 23.59 | 23.60 | 00:00:00 | | 2001-09-18 | 6,374,000 | 23.00 | 23.19 | 21.90 | 22.05 | 00:00:00 | | 2001-09-19 | 8,514,800 | 22.20 | 22.25 | 19.60 | 20.31 | 00:00:00 | | 2001-09-20 | 7,959,200 | 20.00 | 21.00 | 19.60 | 19.80 | 00:00:00 | | 2001-09-21 | 10,023,000 | 18.00 | 20.74 | 18.00 | 20.32 | 00:00:00 | | 2001-09-24 | 4,508,000 | 20.12 | 20.14 | 19.55 | 19.80 | 00:00:00 | | 2001-09-25 | 6,120,800 | 20.00 | 20.15 | 19.00 | 19.00 | 00:00:00 | | 2001-09-26 | 7,034,600 | 19.25 | 19.58 | 18.66 | 18.66 | 00:00:00 | | 2001-09-27 | 5,013,000 | 18.80 | 19.58 | 18.25 | 19.51 | 00:00:00 | | 2001-09-28 | 5,678,000 | 20.00 | 21.18 | 19.85 | 20.97 | 00:00:00 | | 2001-10-01 | 3,687,600 | 20.90 | 21.08 | 19.76 | 20.66 | 00:00:00 | | 2001-10-02 | 2,995,600 | 20.75 | 21.29 | 20.35 | 20.97 | 00:00:00 | | 2001-10-03 | 5,844,800 | 20.60 | 22.34 | 20.20 | 22.04 | 00:00:00 | | 2001-10-04 | 8,108,200 | 23.00 | 24.45 | 22.77 | 24.08 | 00:00:00 | | 2001-10-05 | 4,532,600 | 24.50 | 24.64 | 23.55 | 24.20 | 00:00:00 | | 2001-10-08 | 5,450,400 | 24.00 | 25.13 | 23.13 | 24.20 | 00:00:00 | | 2001-10-09 | 3,599,000 | 24.40 | 25.09 | 24.10 | 24.76 | 00:00:00 | | 2001-10-10 | 4,773,400 | 25.00 | 26.28 | 24.96 | 26.13 | 00:00:00 | | 2001-10-11 | 8,041,400 | 26.20 | 27.20 | 25.71 | 26.70 | 00:00:00 | | 2001-10-12 | 4,261,600 | 26.70 | 27.10 | 25.78 | 26.39 | 00:00:00 | | 2001-10-15 | 3,556,800 | 26.30 | 26.63 | 25.20 | 25.54 | 00:00:00 | | 2001-10-16 | 3,928,000 | 25.50 | 26.99 | 25.45 | 26.71 | 00:00:00 | | 2001-10-17 | 3,603,600 | 27.20 | 27.59 | 26.30 | 26.49 | 00:00:00 | | 2001-10-18 | 4,233,800 | 26.30 | 26.30 | 24.80 | 25.00 | 00:00:00 | | 2001-10-19 | 4,513,000 | 25.30 | 27.00 | 24.62 | 26.60 | 00:00:00 | | 2001-10-22 | 3,935,400 | 26.60 | 27.99 | 26.15 | 27.82 | 00:00:00 | | 2001-10-23 | 6,186,400 | 28.00 | 29.95 | 27.30 | 28.46 | 00:00:00 | | 2001-10-24 | 5,809,200 | 28.05 | 28.76 | 27.20 | 28.00 | 00:00:00 | | 2001-10-25 | 5,497,200 | 27.90 | 31.05 | 27.80 | 31.05 | 00:00:00 | | 2001-10-26 | 10,222,800 | 31.05 | 33.30 | 31.05 | 33.01 | 00:00:00 | | 2001-10-29 | 8,253,000 | 33.01 | 34.13 | 33.00 | 33.52 | 00:00:00 | | 2001-10-30 | 5,783,000 | 32.05 | 32.40 | 30.90 | 31.10 | 00:00:00 | | 2001-10-31 | 5,405,000 | 31.10 | 31.55 | 29.62 | 30.74 | 00:00:00 | | 2001-11-01 | 3,978,800 | 30.85 | 31.60 | 29.90 | 31.38 | 00:00:00 | | 2001-11-02 | 3,350,600 | 31.05 | 31.06 | 29.88 | 30.52 | 00:00:00 | | 2001-11-05 | 3,206,000 | 30.52 | 30.52 | 29.37 | 29.50 | 00:00:00 | | 2001-11-06 | 6,414,000 | 28.77 | 30.70 | 28.52 | 30.67 | 00:00:00 | | 2001-11-07 | 5,524,800 | 30.31 | 32.23 | 30.15 | 32.20 | 00:00:00 | | 2001-11-08 | 6,144,000 | 32.75 | 34.25 | 32.59 | 33.15 | 00:00:00 | | 2001-11-09 | 4,350,400 | 33.75 | 34.60 | 33.57 | 34.40 | 00:00:00 | | 2001-11-12 | 3,925,400 | 33.30 | 34.60 | 32.70 | 34.50 | 00:00:00 | | 2001-11-13 | 4,044,200 | 34.90 | 35.59 | 33.65 | 35.05 | 00:00:00 | | 2001-11-14 | 8,107,800 | 34.00 | 34.01 | 31.27 | 31.46 | 00:00:00 | | 2001-11-15 | 18,124,800 | 31.50 | 31.50 | 26.51 | 27.01 | 00:00:00 | | 2001-11-16 | 10,990,400 | 26.75 | 28.30 | 26.10 | 27.89 | 00:00:00 | | 2001-11-19 | 6,709,800 | 27.88 | 29.47 | 26.75 | 29.45 | 00:00:00 | | 2001-11-20 | 5,658,400 | 29.80 | 31.25 | 29.80 | 31.03 | 00:00:00 | | 2001-11-21 | 4,434,400 | 31.00 | 31.45 | 29.90 | 30.45 | 00:00:00 | | 2001-11-23 | 2,269,200 | 30.00 | 31.40 | 29.45 | 31.10 | 00:00:00 | | 2001-11-26 | 3,882,200 | 30.75 | 30.76 | 29.61 | 30.01 | 00:00:00 | | 2001-11-27 | 5,057,200 | 30.10 | 31.30 | 29.70 | 31.00 | 00:00:00 | | 2001-11-28 | 5,003,400 | 30.22 | 30.85 | 29.90 | 30.75 | 00:00:00 | | 2001-11-29 | 5,569,400 | 30.75 | 31.71 | 30.00 | 31.50 | 00:00:00 | | 2001-11-30 | 4,095,600 | 31.50 | 31.85 | 31.05 | 31.50 | 00:00:00 | | 2001-12-03 | 5,171,200 | 31.35 | 32.18 | 30.71 | 30.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
