|
 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 | | 2002-11-14 | 3,841,800 | 34.65 | 35.55 | 34.62 | 35.05 | 00:00:00 | | 2002-11-15 | 2,781,800 | 35.05 | 35.44 | 34.52 | 35.25 | 00:00:00 | | 2002-11-18 | 3,657,600 | 35.50 | 35.70 | 34.70 | 35.48 | 00:00:00 | | 2002-11-19 | 2,486,800 | 35.70 | 36.29 | 35.55 | 35.75 | 00:00:00 | | 2002-11-20 | 4,296,000 | 35.90 | 37.70 | 35.75 | 37.60 | 00:00:00 | | 2002-11-21 | 3,160,200 | 38.00 | 38.10 | 37.14 | 37.42 | 00:00:00 | | 2002-11-22 | 3,803,200 | 36.60 | 36.85 | 35.88 | 36.00 | 00:00:00 | | 2002-11-25 | 3,272,200 | 36.00 | 36.52 | 35.85 | 35.86 | 00:00:00 | | 2002-11-26 | 3,542,200 | 35.75 | 35.89 | 34.20 | 34.20 | 00:00:00 | | 2002-11-27 | 2,447,200 | 34.55 | 35.10 | 34.33 | 35.08 | 00:00:00 | | 2002-11-29 | 1,346,200 | 35.30 | 35.64 | 35.20 | 35.40 | 00:00:00 | | 2002-12-02 | 3,076,200 | 36.00 | 37.65 | 35.95 | 37.65 | 00:00:00 | | 2002-12-03 | 4,390,000 | 37.65 | 38.40 | 37.50 | 37.86 | 00:00:00 | | 2002-12-04 | 3,234,200 | 36.20 | 37.44 | 36.20 | 37.30 | 00:00:00 | | 2002-12-05 | 2,885,200 | 37.60 | 37.75 | 36.34 | 37.35 | 00:00:00 | | 2002-12-06 | 2,135,600 | 36.95 | 37.98 | 36.72 | 37.20 | 00:00:00 | | 2002-12-09 | 2,704,000 | 37.80 | 38.25 | 36.60 | 36.60 | 00:00:00 | | 2002-12-10 | 3,432,200 | 36.60 | 37.10 | 36.13 | 36.39 | 00:00:00 | | 2002-12-11 | 4,859,400 | 36.40 | 36.40 | 35.50 | 35.80 | 00:00:00 | | 2002-12-12 | 4,973,000 | 35.80 | 37.95 | 35.74 | 37.77 | 00:00:00 | | 2002-12-13 | 3,990,200 | 37.77 | 38.40 | 37.55 | 37.75 | 00:00:00 | | 2002-12-16 | 2,503,800 | 37.80 | 38.58 | 37.70 | 38.50 | 00:00:00 | | 2002-12-17 | 2,855,400 | 38.51 | 38.59 | 37.48 | 37.69 | 00:00:00 | | 2002-12-18 | 4,111,600 | 37.25 | 37.30 | 36.08 | 36.58 | 00:00:00 | | 2002-12-19 | 3,162,400 | 36.58 | 37.16 | 35.99 | 36.45 | 00:00:00 | | 2002-12-20 | 2,793,600 | 37.15 | 37.74 | 36.36 | 37.55 | 00:00:00 | | 2002-12-23 | 1,438,200 | 37.55 | 37.86 | 36.80 | 37.70 | 00:00:00 | | 2002-12-24 | 483,200 | 37.65 | 37.67 | 37.17 | 37.30 | 00:00:00 | | 2002-12-26 | 960,600 | 37.20 | 37.68 | 36.42 | 36.68 | 00:00:00 | | 2002-12-27 | 1,786,800 | 36.80 | 36.95 | 35.36 | 35.59 | 00:00:00 | | 2002-12-30 | 2,779,400 | 35.82 | 36.16 | 34.61 | 34.82 | 00:00:00 | | 2002-12-31 | 2,529,200 | 34.83 | 35.33 | 34.31 | 35.27 | 00:00:00 | | 2003-01-02 | 2,518,600 | 35.35 | 36.69 | 35.09 | 36.69 | 00:00:00 | | 2003-01-03 | 2,986,800 | 36.40 | 36.69 | 36.20 | 36.55 | 00:00:00 | | 2003-01-06 | 4,412,600 | 36.45 | 36.55 | 35.04 | 35.15 | 00:00:00 | | 2003-01-07 | 7,458,400 | 35.16 | 35.16 | 32.45 | 32.62 | 00:00:00 | | 2003-01-08 | 4,535,400 | 32.50 | 33.20 | 32.20 | 32.54 | 00:00:00 | | 2003-01-09 | 3,470,400 | 32.75 | 33.55 | 32.64 | 33.55 | 00:00:00 | | 2003-01-10 | 3,428,200 | 33.55 | 33.80 | 32.84 | 33.68 | 00:00:00 | | 2003-01-13 | 4,045,400 | 32.95 | 33.20 | 32.43 | 32.80 | 00:00:00 | | 2003-01-14 | 3,519,800 | 32.85 | 33.25 | 32.25 | 32.50 | 00:00:00 | | 2003-01-15 | 5,143,800 | 32.64 | 34.44 | 32.52 | 33.70 | 00:00:00 | | 2003-01-16 | 5,094,000 | 34.30 | 34.75 | 34.18 | 34.60 | 00:00:00 | | 2003-01-17 | 3,377,200 | 34.59 | 34.65 | 34.03 | 34.25 | 00:00:00 | | 2003-01-21 | 4,250,000 | 34.26 | 34.34 | 33.49 | 33.52 | 00:00:00 | | 2003-01-22 | 4,207,400 | 33.53 | 34.30 | 32.57 | 33.61 | 00:00:00 | | 2003-01-23 | 3,125,800 | 33.70 | 35.10 | 33.40 | 35.00 | 00:00:00 | | 2003-01-24 | 2,924,000 | 35.00 | 35.21 | 33.95 | 34.12 | 00:00:00 | | 2003-01-27 | 2,939,000 | 34.10 | 34.15 | 32.29 | 32.51 | 00:00:00 | | 2003-01-28 | 3,235,600 | 32.75 | 33.70 | 32.71 | 33.00 | 00:00:00 | | 2003-01-29 | 4,860,800 | 33.01 | 34.53 | 32.30 | 34.50 | 00:00:00 | | 2003-01-30 | 8,087,600 | 34.51 | 37.00 | 34.50 | 36.10 | 00:00:00 | | 2003-01-31 | 4,836,800 | 36.19 | 36.95 | 35.86 | 36.85 | 00:00:00 | | 2003-02-03 | 3,499,800 | 36.86 | 37.55 | 36.47 | 37.00 | 00:00:00 | | 2003-02-04 | 5,314,000 | 36.98 | 38.35 | 36.80 | 38.00 | 00:00:00 | | 2003-02-05 | 4,386,000 | 38.20 | 38.60 | 37.89 | 38.35 | 00:00:00 | | 2003-02-06 | 2,812,400 | 38.35 | 38.45 | 37.51 | 37.80 | 00:00:00 | | 2003-02-07 | 3,021,200 | 38.00 | 38.15 | 37.49 | 37.66 | 00:00:00 | | 2003-02-10 | 4,493,000 | 37.50 | 38.92 | 37.45 | 38.84 | 00:00:00 | | 2003-02-11 | 3,454,400 | 39.00 | 39.45 | 38.61 | 39.00 | 00:00:00 | | 2003-02-12 | 3,175,600 | 38.03 | 39.09 | 37.38 | 37.57 | 00:00:00 | | 2003-02-13 | 4,416,800 | 37.58 | 37.81 | 36.43 | 37.00 | 00:00:00 | | 2003-02-14 | 3,090,200 | 36.77 | 37.65 | 36.56 | 37.52 | 00:00:00 | | 2003-02-18 | 3,115,600 | 37.45 | 38.75 | 37.29 | 38.52 | 00:00:00 | | 2003-02-19 | 2,954,200 | 38.53 | 38.65 | 38.00 | 38.17 | 00:00:00 | | 2003-02-20 | 3,206,000 | 38.20 | 38.85 | 37.99 | 38.75 | 00:00:00 | | 2003-02-21 | 6,080,000 | 38.75 | 40.27 | 38.70 | 40.13 | 00:00:00 | | 2003-02-24 | 6,988,200 | 40.08 | 42.10 | 39.95 | 42.00 | 00:00:00 | | 2003-02-25 | 6,835,200 | 41.80 | 42.60 | 40.25 | 41.10 | 00:00:00 | | 2003-02-26 | 3,437,400 | 41.00 | 41.84 | 40.75 | 40.97 | 00:00:00 | | 2003-02-27 | 4,669,000 | 40.98 | 41.05 | 39.44 | 39.70 | 00:00:00 | | 2003-02-28 | 3,649,400 | 39.60 | 40.35 | 39.59 | 39.65 | 00:00:00 | | 2003-03-03 | 4,000,200 | 39.65 | 40.20 | 39.09 | 39.45 | 00:00:00 | | 2003-03-04 | 2,996,800 | 39.45 | 39.77 | 39.05 | 39.43 | 00:00:00 | | 2003-03-05 | 4,138,800 | 39.20 | 40.05 | 39.05 | 40.04 | 00:00:00 | | 2003-03-06 | 4,759,800 | 39.81 | 41.36 | 39.31 | 41.34 | 00:00:00 | | 2003-03-07 | 3,900,800 | 41.20 | 41.50 | 39.83 | 40.86 | 00:00:00 | | 2003-03-10 | 2,804,000 | 40.75 | 40.75 | 39.99 | 39.99 | 00:00:00 | | 2003-03-11 | 4,294,800 | 39.95 | 40.50 | 38.88 | 38.90 | 00:00:00 | | 2003-03-12 | 3,750,400 | 38.90 | 39.00 | 37.81 | 38.10 | 00:00:00 | | 2003-03-13 | 4,260,600 | 37.70 | 38.49 | 37.63 | 38.00 | 00:00:00 | | 2003-03-14 | 3,259,200 | 38.00 | 38.10 | 37.55 | 38.10 | 00:00:00 | | 2003-03-17 | 3,505,800 | 38.35 | 38.61 | 37.50 | 38.00 | 00:00:00 | | 2003-03-18 | 4,272,800 | 37.25 | 39.85 | 37.25 | 39.85 | 00:00:00 | | 2003-03-19 | 2,427,200 | 39.85 | 39.95 | 38.35 | 38.95 | 00:00:00 | | 2003-03-20 | 3,487,800 | 38.95 | 40.31 | 38.48 | 40.00 | 00:00:00 | | 2003-03-21 | 3,666,600 | 40.00 | 40.00 | 38.59 | 38.80 | 00:00:00 | | 2003-03-24 | 2,820,200 | 38.90 | 39.45 | 37.40 | 37.64 | 00:00:00 | | 2003-03-25 | 2,583,600 | 37.70 | 38.82 | 37.70 | 38.09 | 00:00:00 | | 2003-03-26 | 1,567,200 | 38.20 | 38.45 | 37.55 | 38.10 | 00:00:00 | | 2003-03-27 | 2,637,200 | 38.25 | 39.38 | 38.10 | 38.95 | 00:00:00 | | 2003-03-28 | 2,639,800 | 39.05 | 40.00 | 38.95 | 39.67 | 00:00:00 | | 2003-03-31 | 3,264,600 | 39.69 | 40.10 | 39.11 | 39.87 | 00:00:00 | | 2003-04-01 | 3,273,600 | 39.77 | 40.19 | 39.54 | 39.75 | 00:00:00 | | 2003-04-02 | 2,963,800 | 39.95 | 40.75 | 39.55 | 40.59 | 00:00:00 | | 2003-04-03 | 2,639,800 | 40.59 | 40.66 | 39.50 | 39.72 | 00:00:00 | | 2003-04-04 | 2,497,600 | 39.55 | 40.01 | 39.32 | 39.70 | 00:00:00 | | 2003-04-07 | 3,073,600 | 39.70 | 40.40 | 39.50 | 39.75 | 00:00:00 | | 2003-04-08 | 1,782,000 | 39.90 | 39.90 | 39.30 | 39.60 | 00:00:00 | | 2003-04-09 | 3,165,800 | 39.70 | 39.99 | 39.33 | 39.48 | 00:00:00 | | 2003-04-10 | 3,232,400 | 39.80 | 40.90 | 39.73 | 40.89 | 00:00:00 | | 2003-04-11 | 2,846,600 | 40.50 | 41.18 | 39.81 | 41.11 | 00:00:00 | | 2003-04-14 | 3,934,800 | 41.17 | 42.55 | 40.94 | 41.60 | 00:00:00 | | 2003-04-15 | 2,532,800 | 41.60 | 41.66 | 40.69 | 40.69 | 00:00:00 | | 2003-04-16 | 1,582,200 | 40.69 | 40.86 | 40.00 | 40.05 | 00:00:00 | | 2003-04-17 | 3,459,800 | 39.95 | 42.03 | 39.87 | 41.55 | 00:00:00 | | 2003-04-21 | 2,048,000 | 41.50 | 41.85 | 41.40 | 41.80 | 00:00:00 | | 2003-04-22 | 2,069,400 | 41.60 | 42.25 | 41.35 | 41.90 | 00:00:00 | | 2003-04-23 | 2,559,200 | 42.05 | 42.89 | 41.45 | 42.10 | 00:00:00 | | 2003-04-24 | 1,570,800 | 41.95 | 42.43 | 41.60 | 41.65 | 00:00:00 | | 2003-04-25 | 2,038,600 | 41.55 | 41.65 | 41.00 | 41.40 | 00:00:00 | | 2003-04-28 | 3,017,600 | 41.17 | 41.65 | 40.38 | 40.62 | 00:00:00 | | 2003-04-29 | 4,299,000 | 40.12 | 40.82 | 38.95 | 39.68 | 00:00:00 | | 2003-04-30 | 5,449,000 | 39.68 | 39.97 | 39.20 | 39.20 | 00:00:00 | | 2003-05-01 | 2,761,000 | 39.20 | 39.73 | 38.95 | 39.15 | 00:00:00 | | 2003-05-02 | 3,716,400 | 39.16 | 39.50 | 38.71 | 39.21 | 00:00:00 | | 2003-05-05 | 3,465,400 | 39.30 | 39.47 | 38.80 | 39.23 | 00:00:00 | | 2003-05-06 | 3,980,600 | 38.90 | 39.15 | 38.30 | 38.30 | 00:00:00 | | 2003-05-07 | 7,082,800 | 38.00 | 39.99 | 37.65 | 39.77 | 00:00:00 | | 2003-05-08 | 3,452,600 | 39.50 | 40.82 | 39.26 | 40.70 | 00:00:00 | | 2003-05-09 | 2,885,800 | 40.71 | 41.45 | 40.15 | 41.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
