|
 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 | | 2002-05-28 | 2,349,200 | 44.00 | 44.50 | 43.40 | 44.10 | 00:00:00 | | 2002-05-29 | 4,098,200 | 43.95 | 44.70 | 43.20 | 44.34 | 00:00:00 | | 2002-05-30 | 4,584,800 | 43.75 | 43.90 | 42.31 | 43.00 | 00:00:00 | | 2002-05-31 | 3,197,200 | 43.00 | 43.90 | 42.60 | 43.90 | 00:00:00 | | 2002-06-03 | 3,800,800 | 43.75 | 43.76 | 41.45 | 41.48 | 00:00:00 | | 2002-06-04 | 8,462,600 | 41.55 | 42.05 | 39.43 | 40.00 | 00:00:00 | | 2002-06-05 | 6,079,000 | 40.00 | 40.01 | 38.60 | 39.25 | 00:00:00 | | 2002-06-06 | 4,938,200 | 39.75 | 40.32 | 38.56 | 39.42 | 00:00:00 | | 2002-06-07 | 5,143,400 | 39.00 | 40.50 | 38.42 | 40.40 | 00:00:00 | | 2002-06-10 | 5,121,600 | 40.65 | 40.78 | 38.33 | 38.44 | 00:00:00 | | 2002-06-11 | 5,948,400 | 38.35 | 38.50 | 36.19 | 36.31 | 00:00:00 | | 2002-06-12 | 5,587,600 | 36.50 | 37.00 | 36.30 | 36.82 | 00:00:00 | | 2002-06-13 | 5,178,800 | 36.98 | 38.10 | 36.36 | 37.20 | 00:00:00 | | 2002-06-14 | 3,437,400 | 36.65 | 38.05 | 36.23 | 37.81 | 00:00:00 | | 2002-06-17 | 3,552,200 | 39.25 | 39.69 | 39.05 | 39.05 | 00:00:00 | | 2002-06-18 | 3,229,600 | 39.00 | 39.90 | 38.55 | 38.61 | 00:00:00 | | 2002-06-19 | 3,082,800 | 38.50 | 39.19 | 38.15 | 38.15 | 00:00:00 | | 2002-06-20 | 4,970,200 | 38.65 | 39.42 | 36.80 | 36.80 | 00:00:00 | | 2002-06-21 | 5,636,000 | 36.80 | 37.50 | 36.00 | 37.50 | 00:00:00 | | 2002-06-24 | 3,227,000 | 37.75 | 38.29 | 37.01 | 37.95 | 00:00:00 | | 2002-06-25 | 6,242,400 | 38.60 | 38.82 | 36.92 | 37.05 | 00:00:00 | | 2002-06-26 | 4,577,000 | 36.92 | 36.98 | 35.90 | 36.07 | 00:00:00 | | 2002-06-27 | 4,248,400 | 36.30 | 36.80 | 35.30 | 36.15 | 00:00:00 | | 2002-06-28 | 4,255,200 | 36.50 | 36.99 | 35.13 | 35.30 | 00:00:00 | | 2002-07-01 | 4,839,800 | 35.30 | 35.95 | 35.14 | 35.55 | 00:00:00 | | 2002-07-02 | 4,483,400 | 35.95 | 36.05 | 34.43 | 34.70 | 00:00:00 | | 2002-07-03 | 6,053,800 | 34.70 | 36.66 | 34.42 | 36.50 | 00:00:00 | | 2002-07-05 | 2,274,400 | 37.10 | 37.63 | 36.76 | 37.45 | 00:00:00 | | 2002-07-08 | 3,160,600 | 37.15 | 37.57 | 35.80 | 35.80 | 00:00:00 | | 2002-07-09 | 3,427,400 | 35.81 | 36.60 | 35.60 | 35.95 | 00:00:00 | | 2002-07-10 | 4,856,600 | 36.10 | 37.08 | 34.83 | 34.85 | 00:00:00 | | 2002-07-11 | 7,759,000 | 34.75 | 34.75 | 32.50 | 33.30 | 00:00:00 | | 2002-07-12 | 5,371,600 | 33.50 | 34.28 | 32.00 | 32.60 | 00:00:00 | | 2002-07-15 | 5,513,000 | 32.70 | 33.20 | 30.46 | 32.51 | 00:00:00 | | 2002-07-16 | 4,390,400 | 32.00 | 33.28 | 31.41 | 32.75 | 00:00:00 | | 2002-07-17 | 4,034,000 | 33.25 | 33.89 | 31.83 | 31.97 | 00:00:00 | | 2002-07-18 | 3,908,800 | 32.15 | 32.96 | 32.10 | 32.33 | 00:00:00 | | 2002-07-19 | 4,611,000 | 32.33 | 32.40 | 30.81 | 30.95 | 00:00:00 | | 2002-07-22 | 5,193,600 | 30.70 | 31.40 | 28.56 | 28.60 | 00:00:00 | | 2002-07-23 | 6,022,800 | 28.65 | 29.40 | 27.26 | 27.35 | 00:00:00 | | 2002-07-24 | 5,656,400 | 27.35 | 30.00 | 27.10 | 29.98 | 00:00:00 | | 2002-07-25 | 5,913,600 | 30.00 | 30.62 | 28.25 | 28.50 | 00:00:00 | | 2002-07-26 | 4,141,200 | 28.55 | 28.83 | 27.53 | 27.88 | 00:00:00 | | 2002-07-29 | 3,954,200 | 29.25 | 30.85 | 28.95 | 30.85 | 00:00:00 | | 2002-07-30 | 3,831,000 | 30.60 | 31.91 | 30.05 | 31.60 | 00:00:00 | | 2002-07-31 | 3,325,400 | 31.28 | 31.50 | 30.27 | 30.52 | 00:00:00 | | 2002-08-01 | 4,916,000 | 30.48 | 30.71 | 28.44 | 28.44 | 00:00:00 | | 2002-08-02 | 4,673,400 | 28.70 | 29.06 | 26.68 | 27.52 | 00:00:00 | | 2002-08-05 | 3,080,600 | 27.27 | 27.62 | 26.45 | 26.52 | 00:00:00 | | 2002-08-06 | 2,783,600 | 27.25 | 28.30 | 27.15 | 27.64 | 00:00:00 | | 2002-08-07 | 3,317,200 | 28.15 | 28.16 | 26.14 | 27.15 | 00:00:00 | | 2002-08-08 | 3,299,600 | 27.27 | 29.49 | 27.25 | 29.00 | 00:00:00 | | 2002-08-09 | 4,149,600 | 28.50 | 30.70 | 28.00 | 30.70 | 00:00:00 | | 2002-08-12 | 4,484,000 | 30.55 | 32.01 | 29.20 | 31.29 | 00:00:00 | | 2002-08-13 | 4,284,400 | 31.10 | 32.14 | 30.66 | 31.10 | 00:00:00 | | 2002-08-14 | 4,821,600 | 31.85 | 32.30 | 30.27 | 32.28 | 00:00:00 | | 2002-08-15 | 4,959,200 | 32.35 | 34.89 | 32.28 | 34.31 | 00:00:00 | | 2002-08-16 | 4,391,000 | 34.10 | 34.31 | 33.35 | 34.04 | 00:00:00 | | 2002-08-19 | 3,138,000 | 34.00 | 34.69 | 32.84 | 34.10 | 00:00:00 | | 2002-08-20 | 2,771,600 | 33.65 | 33.86 | 32.30 | 32.73 | 00:00:00 | | 2002-08-21 | 2,836,200 | 32.70 | 33.25 | 32.05 | 33.08 | 00:00:00 | | 2002-08-22 | 3,908,800 | 33.50 | 35.37 | 33.01 | 35.35 | 00:00:00 | | 2002-08-23 | 2,778,600 | 35.10 | 35.40 | 34.16 | 34.25 | 00:00:00 | | 2002-08-26 | 2,571,600 | 34.45 | 35.80 | 33.75 | 35.80 | 00:00:00 | | 2002-08-27 | 2,727,400 | 35.85 | 36.00 | 34.06 | 34.90 | 00:00:00 | | 2002-08-28 | 2,353,600 | 34.75 | 34.76 | 33.25 | 33.25 | 00:00:00 | | 2002-08-29 | 4,091,800 | 32.52 | 33.20 | 31.95 | 32.80 | 00:00:00 | | 2002-08-30 | 1,980,200 | 32.70 | 33.90 | 32.51 | 33.02 | 00:00:00 | | 2002-09-03 | 4,046,800 | 32.50 | 32.51 | 30.35 | 30.35 | 00:00:00 | | 2002-09-04 | 4,727,400 | 30.45 | 30.84 | 29.50 | 30.30 | 00:00:00 | | 2002-09-05 | 3,318,400 | 30.30 | 31.00 | 29.92 | 30.95 | 00:00:00 | | 2002-09-06 | 2,955,400 | 31.51 | 31.99 | 31.45 | 31.90 | 00:00:00 | | 2002-09-09 | 3,050,400 | 32.24 | 32.34 | 31.20 | 32.00 | 00:00:00 | | 2002-09-10 | 2,682,200 | 32.28 | 33.21 | 32.01 | 33.14 | 00:00:00 | | 2002-09-11 | 3,356,000 | 33.25 | 34.00 | 33.21 | 33.40 | 00:00:00 | | 2002-09-12 | 3,359,200 | 33.15 | 33.74 | 32.77 | 32.97 | 00:00:00 | | 2002-09-13 | 2,354,600 | 32.97 | 33.85 | 32.28 | 32.77 | 00:00:00 | | 2002-09-16 | 2,090,200 | 32.81 | 33.92 | 32.53 | 33.35 | 00:00:00 | | 2002-09-17 | 2,962,800 | 32.25 | 33.35 | 32.08 | 32.16 | 00:00:00 | | 2002-09-18 | 3,436,800 | 32.16 | 33.10 | 32.05 | 32.20 | 00:00:00 | | 2002-09-19 | 4,549,000 | 32.15 | 32.80 | 31.25 | 31.25 | 00:00:00 | | 2002-09-20 | 5,079,000 | 31.75 | 32.13 | 30.04 | 30.11 | 00:00:00 | | 2002-09-23 | 4,356,600 | 30.40 | 30.96 | 29.95 | 30.00 | 00:00:00 | | 2002-09-24 | 4,671,400 | 30.00 | 30.15 | 29.07 | 29.11 | 00:00:00 | | 2002-09-25 | 6,683,000 | 29.55 | 31.65 | 29.30 | 31.65 | 00:00:00 | | 2002-09-26 | 5,132,000 | 31.89 | 33.52 | 31.83 | 33.30 | 00:00:00 | | 2002-09-27 | 5,997,600 | 33.05 | 34.25 | 32.77 | 32.86 | 00:00:00 | | 2002-09-30 | 3,215,200 | 32.86 | 33.44 | 31.90 | 32.75 | 00:00:00 | | 2002-10-01 | 9,694,200 | 30.60 | 32.51 | 30.60 | 32.15 | 00:00:00 | | 2002-10-02 | 7,146,000 | 31.50 | 33.50 | 31.29 | 32.40 | 00:00:00 | | 2002-10-03 | 3,515,400 | 32.65 | 34.50 | 31.79 | 32.65 | 00:00:00 | | 2002-10-04 | 3,193,000 | 32.72 | 33.00 | 31.55 | 32.11 | 00:00:00 | | 2002-10-07 | 2,392,400 | 32.00 | 32.49 | 30.98 | 31.25 | 00:00:00 | | 2002-10-08 | 4,222,000 | 32.11 | 32.11 | 30.15 | 31.25 | 00:00:00 | | 2002-10-09 | 2,957,600 | 30.90 | 31.48 | 30.46 | 30.60 | 00:00:00 | | 2002-10-10 | 4,310,400 | 30.87 | 31.00 | 29.79 | 30.70 | 00:00:00 | | 2002-10-11 | 3,235,600 | 31.00 | 32.20 | 31.00 | 31.85 | 00:00:00 | | 2002-10-14 | 4,775,000 | 32.15 | 34.37 | 32.00 | 34.30 | 00:00:00 | | 2002-10-15 | 6,804,600 | 34.35 | 37.00 | 34.35 | 35.30 | 00:00:00 | | 2002-10-16 | 3,571,400 | 35.57 | 35.57 | 33.86 | 34.25 | 00:00:00 | | 2002-10-17 | 3,558,600 | 34.55 | 35.70 | 34.55 | 35.70 | 00:00:00 | | 2002-10-18 | 2,735,400 | 34.50 | 35.90 | 34.50 | 35.50 | 00:00:00 | | 2002-10-21 | 2,064,800 | 34.95 | 35.98 | 34.45 | 35.97 | 00:00:00 | | 2002-10-22 | 3,914,800 | 35.50 | 36.30 | 35.01 | 35.74 | 00:00:00 | | 2002-10-23 | 5,572,800 | 35.57 | 37.50 | 35.57 | 37.48 | 00:00:00 | | 2002-10-24 | 4,307,200 | 37.65 | 37.90 | 35.55 | 35.83 | 00:00:00 | | 2002-10-25 | 3,444,800 | 35.83 | 35.83 | 34.03 | 34.45 | 00:00:00 | | 2002-10-28 | 3,283,800 | 34.45 | 35.70 | 34.24 | 34.35 | 00:00:00 | | 2002-10-29 | 2,973,000 | 34.35 | 34.70 | 33.46 | 33.70 | 00:00:00 | | 2002-10-30 | 4,413,600 | 34.10 | 35.49 | 34.09 | 35.40 | 00:00:00 | | 2002-10-31 | 3,755,600 | 35.90 | 36.30 | 34.97 | 34.97 | 00:00:00 | | 2002-11-01 | 3,683,800 | 35.25 | 37.20 | 34.96 | 37.15 | 00:00:00 | | 2002-11-04 | 3,967,800 | 37.25 | 37.43 | 36.31 | 36.60 | 00:00:00 | | 2002-11-05 | 2,734,400 | 36.65 | 37.76 | 36.00 | 37.48 | 00:00:00 | | 2002-11-06 | 4,409,200 | 37.95 | 38.98 | 37.50 | 38.86 | 00:00:00 | | 2002-11-07 | 2,955,800 | 38.86 | 39.30 | 37.68 | 37.70 | 00:00:00 | | 2002-11-08 | 2,351,000 | 37.85 | 38.15 | 36.96 | 37.30 | 00:00:00 | | 2002-11-11 | 2,282,200 | 37.10 | 37.70 | 36.21 | 36.75 | 00:00:00 | | 2002-11-12 | 2,239,200 | 37.00 | 37.12 | 35.67 | 35.95 | 00:00:00 | | 2002-11-13 | 4,656,000 | 36.15 | 36.65 | 33.50 | 34.40 | 00:00:00 | | 2002-11-14 | 3,841,800 | 34.65 | 35.55 | 34.62 | 35.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
