|
 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 | | 2001-12-03 | 5,171,200 | 31.35 | 32.18 | 30.71 | 30.95 | 00:00:00 | | 2001-12-04 | 5,068,800 | 30.95 | 32.45 | 30.20 | 32.33 | 00:00:00 | | 2001-12-05 | 8,951,200 | 32.80 | 33.94 | 32.76 | 33.47 | 00:00:00 | | 2001-12-06 | 3,832,600 | 32.65 | 33.30 | 32.21 | 32.60 | 00:00:00 | | 2001-12-07 | 4,687,400 | 31.90 | 32.57 | 31.10 | 32.10 | 00:00:00 | | 2001-12-10 | 2,413,800 | 31.50 | 32.35 | 31.35 | 31.43 | 00:00:00 | | 2001-12-11 | 2,140,800 | 31.35 | 31.80 | 31.20 | 31.50 | 00:00:00 | | 2001-12-12 | 3,003,200 | 31.41 | 31.60 | 30.76 | 31.12 | 00:00:00 | | 2001-12-13 | 3,710,200 | 31.12 | 32.53 | 30.37 | 32.20 | 00:00:00 | | 2001-12-14 | 3,272,200 | 32.20 | 32.85 | 31.51 | 32.46 | 00:00:00 | | 2001-12-17 | 4,106,000 | 32.55 | 32.79 | 31.76 | 32.45 | 00:00:00 | | 2001-12-18 | 3,899,600 | 32.00 | 32.60 | 31.64 | 32.03 | 00:00:00 | | 2001-12-19 | 4,863,800 | 31.75 | 33.95 | 31.75 | 33.86 | 00:00:00 | | 2001-12-20 | 6,467,800 | 33.90 | 34.80 | 33.75 | 33.85 | 00:00:00 | | 2001-12-21 | 3,708,000 | 33.86 | 34.20 | 33.37 | 33.92 | 00:00:00 | | 2001-12-24 | 1,236,400 | 34.10 | 34.98 | 34.10 | 34.55 | 00:00:00 | | 2001-12-26 | 2,701,200 | 34.99 | 36.15 | 34.92 | 35.73 | 00:00:00 | | 2001-12-27 | 2,596,200 | 35.74 | 35.74 | 35.00 | 35.00 | 00:00:00 | | 2001-12-28 | 3,969,000 | 34.75 | 35.88 | 34.60 | 35.00 | 00:00:00 | | 2001-12-31 | 3,061,600 | 35.10 | 35.49 | 34.30 | 34.33 | 00:00:00 | | 2002-01-02 | 4,700,800 | 34.02 | 34.02 | 32.76 | 33.03 | 00:00:00 | | 2002-01-03 | 5,226,000 | 33.10 | 33.49 | 31.90 | 32.10 | 00:00:00 | | 2002-01-04 | 5,244,600 | 32.60 | 33.80 | 32.00 | 33.05 | 00:00:00 | | 2002-01-07 | 4,372,800 | 33.20 | 33.79 | 32.40 | 33.21 | 00:00:00 | | 2002-01-08 | 3,486,400 | 32.85 | 33.10 | 32.17 | 32.36 | 00:00:00 | | 2002-01-09 | 6,828,000 | 32.10 | 32.74 | 31.47 | 32.60 | 00:00:00 | | 2002-01-10 | 6,630,800 | 32.40 | 32.64 | 31.22 | 31.40 | 00:00:00 | | 2002-01-11 | 9,033,800 | 31.40 | 31.40 | 29.47 | 29.47 | 00:00:00 | | 2002-01-14 | 5,110,000 | 29.40 | 29.41 | 28.30 | 28.30 | 00:00:00 | | 2002-01-15 | 5,612,000 | 28.40 | 29.45 | 28.40 | 29.00 | 00:00:00 | | 2002-01-16 | 5,582,800 | 28.40 | 28.40 | 27.60 | 27.60 | 00:00:00 | | 2002-01-17 | 4,844,400 | 27.90 | 28.09 | 27.48 | 27.77 | 00:00:00 | | 2002-01-18 | 3,825,800 | 28.75 | 28.85 | 27.50 | 27.51 | 00:00:00 | | 2002-01-22 | 3,846,600 | 28.25 | 28.40 | 26.98 | 27.05 | 00:00:00 | | 2002-01-23 | 4,800,000 | 27.20 | 28.93 | 27.12 | 28.71 | 00:00:00 | | 2002-01-24 | 5,306,200 | 29.10 | 30.55 | 28.94 | 29.97 | 00:00:00 | | 2002-01-25 | 7,928,000 | 31.25 | 32.00 | 30.90 | 31.40 | 00:00:00 | | 2002-01-28 | 4,622,400 | 31.55 | 31.60 | 30.10 | 31.17 | 00:00:00 | | 2002-01-29 | 4,318,400 | 29.85 | 30.30 | 29.11 | 29.90 | 00:00:00 | | 2002-01-30 | 3,549,600 | 29.45 | 30.77 | 28.96 | 30.36 | 00:00:00 | | 2002-01-31 | 3,718,600 | 30.65 | 32.20 | 30.55 | 31.31 | 00:00:00 | | 2002-02-01 | 6,491,600 | 31.30 | 32.25 | 31.02 | 32.03 | 00:00:00 | | 2002-02-04 | 3,110,000 | 32.03 | 32.27 | 30.99 | 30.99 | 00:00:00 | | 2002-02-05 | 2,508,800 | 30.85 | 31.20 | 29.87 | 30.11 | 00:00:00 | | 2002-02-06 | 3,080,200 | 30.25 | 31.50 | 30.23 | 30.85 | 00:00:00 | | 2002-02-07 | 3,058,600 | 30.40 | 30.55 | 29.89 | 29.90 | 00:00:00 | | 2002-02-08 | 2,891,800 | 29.95 | 30.35 | 29.73 | 30.28 | 00:00:00 | | 2002-02-11 | 2,798,000 | 30.20 | 31.98 | 29.88 | 31.47 | 00:00:00 | | 2002-02-12 | 3,361,000 | 31.00 | 32.30 | 31.00 | 31.79 | 00:00:00 | | 2002-02-13 | 3,684,200 | 31.70 | 32.49 | 31.13 | 32.49 | 00:00:00 | | 2002-02-14 | 2,869,800 | 32.49 | 33.29 | 32.25 | 32.57 | 00:00:00 | | 2002-02-15 | 3,219,600 | 32.90 | 32.99 | 31.96 | 31.96 | 00:00:00 | | 2002-02-19 | 2,074,000 | 31.90 | 32.35 | 31.25 | 32.07 | 00:00:00 | | 2002-02-20 | 2,945,200 | 32.00 | 32.65 | 31.42 | 31.86 | 00:00:00 | | 2002-02-21 | 4,899,000 | 32.35 | 33.60 | 32.30 | 32.92 | 00:00:00 | | 2002-02-22 | 4,531,400 | 33.10 | 34.50 | 32.75 | 33.65 | 00:00:00 | | 2002-02-25 | 5,311,800 | 34.00 | 35.59 | 34.00 | 34.80 | 00:00:00 | | 2002-02-26 | 5,658,400 | 34.95 | 35.59 | 34.25 | 35.46 | 00:00:00 | | 2002-02-27 | 3,820,800 | 35.46 | 35.99 | 34.50 | 34.60 | 00:00:00 | | 2002-02-28 | 3,872,600 | 34.75 | 35.87 | 34.71 | 35.47 | 00:00:00 | | 2002-03-01 | 3,304,200 | 35.80 | 35.98 | 34.92 | 35.50 | 00:00:00 | | 2002-03-04 | 5,540,400 | 36.05 | 38.50 | 35.85 | 38.50 | 00:00:00 | | 2002-03-05 | 6,520,000 | 38.10 | 39.39 | 37.90 | 38.50 | 00:00:00 | | 2002-03-06 | 4,640,000 | 37.95 | 38.75 | 37.31 | 38.75 | 00:00:00 | | 2002-03-07 | 4,423,400 | 39.18 | 40.00 | 38.63 | 39.10 | 00:00:00 | | 2002-03-08 | 4,018,200 | 39.00 | 39.00 | 37.88 | 38.24 | 00:00:00 | | 2002-03-11 | 4,055,200 | 39.10 | 39.29 | 37.95 | 39.08 | 00:00:00 | | 2002-03-12 | 4,374,200 | 38.45 | 39.18 | 38.25 | 39.00 | 00:00:00 | | 2002-03-13 | 4,860,400 | 39.20 | 39.86 | 38.52 | 38.60 | 00:00:00 | | 2002-03-14 | 2,733,000 | 38.26 | 38.30 | 37.00 | 37.60 | 00:00:00 | | 2002-03-15 | 4,586,800 | 38.05 | 39.87 | 37.75 | 39.87 | 00:00:00 | | 2002-03-18 | 5,339,000 | 39.99 | 41.89 | 39.50 | 41.81 | 00:00:00 | | 2002-03-19 | 7,358,800 | 41.15 | 43.00 | 40.82 | 42.88 | 00:00:00 | | 2002-03-20 | 5,369,800 | 42.36 | 42.98 | 41.00 | 41.15 | 00:00:00 | | 2002-03-21 | 3,379,800 | 41.25 | 42.40 | 40.76 | 42.07 | 00:00:00 | | 2002-03-22 | 4,352,200 | 41.00 | 41.20 | 39.71 | 40.00 | 00:00:00 | | 2002-03-25 | 2,481,400 | 40.00 | 40.85 | 39.82 | 39.96 | 00:00:00 | | 2002-03-26 | 2,815,200 | 39.96 | 40.18 | 39.01 | 39.98 | 00:00:00 | | 2002-03-27 | 4,669,200 | 40.45 | 42.51 | 40.45 | 42.32 | 00:00:00 | | 2002-03-28 | 3,125,200 | 42.00 | 42.66 | 41.74 | 42.25 | 00:00:00 | | 2002-04-01 | 4,620,600 | 42.95 | 43.19 | 42.11 | 42.62 | 00:00:00 | | 2002-04-02 | 5,274,600 | 42.64 | 43.87 | 42.39 | 43.09 | 00:00:00 | | 2002-04-03 | 4,492,400 | 42.98 | 45.00 | 42.14 | 42.24 | 00:00:00 | | 2002-04-04 | 4,812,000 | 42.20 | 42.52 | 40.66 | 41.62 | 00:00:00 | | 2002-04-05 | 2,837,800 | 41.64 | 41.97 | 40.61 | 40.90 | 00:00:00 | | 2002-04-08 | 3,091,400 | 41.49 | 42.30 | 41.00 | 41.67 | 00:00:00 | | 2002-04-09 | 3,686,000 | 41.40 | 41.41 | 39.88 | 40.06 | 00:00:00 | | 2002-04-10 | 3,592,200 | 39.95 | 41.45 | 39.75 | 40.65 | 00:00:00 | | 2002-04-11 | 2,606,600 | 40.20 | 41.20 | 40.09 | 40.46 | 00:00:00 | | 2002-04-12 | 7,328,800 | 39.90 | 39.90 | 38.40 | 39.00 | 00:00:00 | | 2002-04-15 | 3,714,800 | 39.90 | 40.98 | 39.90 | 40.30 | 00:00:00 | | 2002-04-16 | 4,089,600 | 40.89 | 42.09 | 40.46 | 41.80 | 00:00:00 | | 2002-04-17 | 5,058,600 | 42.49 | 43.80 | 42.10 | 43.21 | 00:00:00 | | 2002-04-18 | 5,508,400 | 43.22 | 44.49 | 42.75 | 44.40 | 00:00:00 | | 2002-04-19 | 4,353,600 | 44.39 | 44.56 | 43.39 | 44.45 | 00:00:00 | | 2002-04-22 | 2,672,800 | 44.45 | 44.80 | 43.53 | 43.77 | 00:00:00 | | 2002-04-23 | 5,365,000 | 43.77 | 45.35 | 43.45 | 45.05 | 00:00:00 | | 2002-04-24 | 4,901,600 | 44.25 | 44.70 | 43.62 | 44.00 | 00:00:00 | | 2002-04-25 | 3,585,800 | 44.15 | 45.70 | 43.76 | 45.57 | 00:00:00 | | 2002-04-26 | 3,668,600 | 45.57 | 45.95 | 45.36 | 45.86 | 00:00:00 | | 2002-04-29 | 3,169,800 | 45.60 | 46.30 | 45.45 | 46.10 | 00:00:00 | | 2002-04-30 | 3,718,400 | 46.10 | 46.58 | 45.44 | 45.55 | 00:00:00 | | 2002-05-01 | 4,484,800 | 45.03 | 47.19 | 44.90 | 46.95 | 00:00:00 | | 2002-05-02 | 5,079,000 | 46.95 | 48.20 | 46.77 | 48.20 | 00:00:00 | | 2002-05-03 | 5,159,800 | 48.60 | 49.98 | 48.43 | 48.70 | 00:00:00 | | 2002-05-06 | 4,624,600 | 48.10 | 48.11 | 45.71 | 45.71 | 00:00:00 | | 2002-05-07 | 3,180,200 | 45.50 | 45.79 | 44.54 | 45.62 | 00:00:00 | | 2002-05-08 | 5,522,200 | 46.29 | 47.20 | 45.95 | 46.50 | 00:00:00 | | 2002-05-09 | 2,502,000 | 46.50 | 46.63 | 45.49 | 46.14 | 00:00:00 | | 2002-05-10 | 2,753,600 | 46.50 | 47.30 | 46.20 | 47.17 | 00:00:00 | | 2002-05-13 | 3,224,200 | 46.75 | 47.80 | 46.20 | 47.77 | 00:00:00 | | 2002-05-14 | 5,732,400 | 48.70 | 48.75 | 46.50 | 47.07 | 00:00:00 | | 2002-05-15 | 8,318,200 | 46.50 | 46.70 | 43.20 | 43.85 | 00:00:00 | | 2002-05-16 | 5,054,000 | 43.95 | 44.49 | 43.45 | 44.30 | 00:00:00 | | 2002-05-17 | 6,817,200 | 44.25 | 44.25 | 41.69 | 42.99 | 00:00:00 | | 2002-05-20 | 2,537,600 | 42.85 | 43.79 | 42.25 | 43.16 | 00:00:00 | | 2002-05-21 | 2,174,000 | 42.69 | 43.60 | 42.10 | 42.13 | 00:00:00 | | 2002-05-22 | 2,968,800 | 42.13 | 43.63 | 41.56 | 43.35 | 00:00:00 | | 2002-05-23 | 3,352,400 | 43.55 | 43.94 | 43.00 | 43.78 | 00:00:00 | | 2002-05-24 | 2,364,200 | 43.80 | 44.00 | 43.11 | 44.00 | 00:00:00 | | 2002-05-28 | 2,349,200 | 44.00 | 44.50 | 43.40 | 44.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
