|
 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 | | 2003-05-09 | 2,885,800 | 40.71 | 41.45 | 40.15 | 41.38 | 00:00:00 | | 2003-05-12 | 3,324,600 | 41.20 | 41.90 | 41.00 | 41.45 | 00:00:00 | | 2003-05-13 | 3,310,200 | 41.35 | 42.35 | 41.00 | 41.96 | 00:00:00 | | 2003-05-14 | 3,634,600 | 41.90 | 42.75 | 41.63 | 42.22 | 00:00:00 | | 2003-05-15 | 2,905,200 | 42.00 | 42.50 | 41.61 | 42.50 | 00:00:00 | | 2003-05-16 | 4,005,400 | 43.25 | 43.55 | 42.50 | 43.55 | 00:00:00 | | 2003-05-19 | 2,607,400 | 43.40 | 43.55 | 42.87 | 42.95 | 00:00:00 | | 2003-05-20 | 4,535,200 | 42.90 | 43.02 | 41.45 | 41.77 | 00:00:00 | | 2003-05-21 | 3,792,600 | 41.75 | 44.05 | 41.70 | 43.62 | 00:00:00 | | 2003-05-22 | 3,579,600 | 43.75 | 44.57 | 43.57 | 43.97 | 00:00:00 | | 2003-05-23 | 2,178,200 | 44.21 | 44.74 | 43.69 | 44.34 | 00:00:00 | | 2003-05-27 | 3,913,400 | 44.30 | 45.68 | 44.20 | 45.40 | 00:00:00 | | 2003-05-28 | 2,318,800 | 45.20 | 45.71 | 44.03 | 44.14 | 00:00:00 | | 2003-05-29 | 2,275,200 | 44.25 | 44.25 | 43.50 | 43.78 | 00:00:00 | | 2003-05-30 | 2,181,800 | 43.76 | 45.40 | 43.76 | 45.08 | 00:00:00 | | 2003-06-02 | 2,572,600 | 45.25 | 45.50 | 44.29 | 44.65 | 00:00:00 | | 2003-06-03 | 11,670,000 | 45.08 | 45.08 | 42.97 | 43.50 | 00:00:00 | | 2003-06-04 | 6,597,600 | 43.50 | 43.95 | 43.20 | 43.34 | 00:00:00 | | 2003-06-05 | 4,578,600 | 43.14 | 43.52 | 42.90 | 43.52 | 00:00:00 | | 2003-06-06 | 3,836,600 | 43.52 | 43.80 | 42.98 | 43.05 | 00:00:00 | | 2003-06-09 | 3,192,600 | 43.00 | 43.33 | 42.31 | 43.30 | 00:00:00 | | 2003-06-10 | 2,983,400 | 43.50 | 43.86 | 43.22 | 43.60 | 00:00:00 | | 2003-06-11 | 4,115,200 | 43.75 | 45.50 | 43.46 | 45.50 | 00:00:00 | | 2003-06-12 | 5,738,400 | 45.45 | 45.85 | 43.27 | 43.40 | 00:00:00 | | 2003-06-13 | 6,453,000 | 43.41 | 43.41 | 41.25 | 41.35 | 00:00:00 | | 2003-06-16 | 5,767,400 | 41.35 | 41.59 | 40.14 | 40.65 | 00:00:00 | | 2003-06-17 | 7,741,600 | 40.65 | 40.65 | 40.11 | 40.22 | 00:00:00 | | 2003-06-18 | 4,320,400 | 40.22 | 40.80 | 39.73 | 40.65 | 00:00:00 | | 2003-06-19 | 5,754,200 | 40.55 | 42.01 | 40.30 | 41.70 | 00:00:00 | | 2003-06-20 | 4,291,400 | 42.20 | 42.30 | 41.40 | 41.63 | 00:00:00 | | 2003-06-23 | 3,243,400 | 41.63 | 41.85 | 40.25 | 40.55 | 00:00:00 | | 2003-06-24 | 2,183,600 | 40.77 | 41.24 | 40.46 | 40.52 | 00:00:00 | | 2003-06-25 | 3,195,000 | 40.92 | 41.58 | 40.60 | 41.30 | 00:00:00 | | 2003-06-26 | 4,448,600 | 41.20 | 41.90 | 39.75 | 40.15 | 00:00:00 | | 2003-06-27 | 3,175,400 | 40.30 | 40.57 | 39.93 | 40.35 | 00:00:00 | | 2003-06-30 | 2,359,000 | 40.35 | 40.50 | 39.53 | 39.53 | 00:00:00 | | 2003-07-01 | 3,521,600 | 39.50 | 39.53 | 38.87 | 39.30 | 00:00:00 | | 2003-07-02 | 3,578,400 | 39.45 | 39.59 | 38.60 | 39.16 | 00:00:00 | | 2003-07-03 | 2,579,600 | 39.16 | 40.06 | 38.81 | 39.92 | 00:00:00 | | 2003-07-07 | 5,499,800 | 39.92 | 40.15 | 38.62 | 38.70 | 00:00:00 | | 2003-07-08 | 5,976,400 | 38.70 | 38.74 | 38.01 | 38.40 | 00:00:00 | | 2003-07-09 | 3,219,000 | 38.51 | 39.55 | 38.50 | 39.09 | 00:00:00 | | 2003-07-10 | 5,471,600 | 39.09 | 39.27 | 37.69 | 37.90 | 00:00:00 | | 2003-07-11 | 4,122,800 | 37.95 | 38.09 | 37.25 | 37.75 | 00:00:00 | | 2003-07-14 | 3,034,800 | 37.75 | 38.05 | 36.80 | 37.00 | 00:00:00 | | 2003-07-15 | 4,550,600 | 36.95 | 37.40 | 36.15 | 36.15 | 00:00:00 | | 2003-07-16 | 5,105,200 | 36.40 | 36.40 | 35.20 | 35.25 | 00:00:00 | | 2003-07-17 | 5,287,200 | 35.10 | 36.70 | 34.93 | 36.35 | 00:00:00 | | 2003-07-18 | 8,863,800 | 36.35 | 39.20 | 36.35 | 38.79 | 00:00:00 | | 2003-07-21 | 3,828,400 | 39.64 | 39.69 | 38.20 | 38.38 | 00:00:00 | | 2003-07-22 | 4,049,800 | 38.70 | 38.78 | 37.45 | 37.50 | 00:00:00 | | 2003-07-23 | 4,301,800 | 38.00 | 38.25 | 36.20 | 37.08 | 00:00:00 | | 2003-07-24 | 4,236,000 | 37.15 | 37.83 | 35.85 | 35.85 | 00:00:00 | | 2003-07-25 | 5,270,200 | 35.60 | 36.49 | 35.60 | 35.95 | 00:00:00 | | 2003-07-28 | 6,683,200 | 36.00 | 36.05 | 34.75 | 34.75 | 00:00:00 | | 2003-07-29 | 7,667,400 | 35.25 | 35.25 | 34.02 | 34.20 | 00:00:00 | | 2003-07-30 | 5,982,200 | 34.40 | 35.41 | 33.90 | 35.15 | 00:00:00 | | 2003-07-31 | 4,866,400 | 35.75 | 36.17 | 35.30 | 35.80 | 00:00:00 | | 2003-08-01 | 3,383,800 | 35.08 | 36.05 | 35.08 | 35.97 | 00:00:00 | | 2003-08-04 | 2,386,000 | 35.90 | 35.92 | 34.96 | 35.00 | 00:00:00 | | 2003-08-05 | 2,477,600 | 35.00 | 35.53 | 34.83 | 34.90 | 00:00:00 | | 2003-08-06 | 3,277,600 | 34.90 | 35.62 | 34.90 | 35.37 | 00:00:00 | | 2003-08-07 | 4,715,200 | 35.70 | 37.34 | 35.40 | 37.34 | 00:00:00 | | 2003-08-08 | 4,593,400 | 37.34 | 38.00 | 37.05 | 37.61 | 00:00:00 | | 2003-08-11 | 2,715,200 | 37.60 | 38.09 | 37.46 | 37.88 | 00:00:00 | | 2003-08-12 | 3,142,800 | 37.88 | 38.07 | 37.29 | 37.78 | 00:00:00 | | 2003-08-13 | 1,910,200 | 37.78 | 38.05 | 37.36 | 37.90 | 00:00:00 | | 2003-08-14 | 7,061,200 | 37.75 | 38.10 | 36.50 | 37.00 | 00:00:00 | | 2003-08-15 | 377,400 | 37.01 | 37.01 | 36.50 | 37.01 | 00:00:00 | | 2003-08-18 | 2,163,800 | 36.95 | 37.58 | 36.95 | 37.50 | 00:00:00 | | 2003-08-19 | 6,992,200 | 37.82 | 39.15 | 37.81 | 39.06 | 00:00:00 | | 2003-08-20 | 4,371,000 | 39.25 | 39.55 | 38.80 | 39.50 | 00:00:00 | | 2003-08-21 | 3,040,600 | 39.65 | 39.90 | 39.30 | 39.90 | 00:00:00 | | 2003-08-22 | 2,778,200 | 39.90 | 39.90 | 39.22 | 39.40 | 00:00:00 | | 2003-08-25 | 3,182,400 | 39.40 | 39.52 | 39.11 | 39.24 | 00:00:00 | | 2003-08-26 | 2,251,800 | 39.05 | 39.70 | 38.91 | 39.70 | 00:00:00 | | 2003-08-27 | 2,457,800 | 39.70 | 39.96 | 38.90 | 38.90 | 00:00:00 | | 2003-08-28 | 3,557,000 | 38.90 | 40.50 | 38.68 | 40.43 | 00:00:00 | | 2003-08-29 | 1,531,000 | 40.43 | 40.43 | 39.76 | 40.15 | 00:00:00 | | 2003-09-02 | 2,833,800 | 40.15 | 40.15 | 39.05 | 39.44 | 00:00:00 | | 2003-09-03 | 4,044,000 | 39.45 | 40.00 | 39.42 | 39.90 | 00:00:00 | | 2003-09-04 | 2,571,200 | 39.95 | 40.20 | 39.17 | 39.42 | 00:00:00 | | 2003-09-05 | 3,160,400 | 39.35 | 39.92 | 39.12 | 39.55 | 00:00:00 | | 2003-09-08 | 1,855,000 | 39.70 | 39.95 | 39.58 | 39.80 | 00:00:00 | | 2003-09-09 | 4,907,400 | 39.80 | 39.80 | 38.32 | 38.33 | 00:00:00 | | 2003-09-10 | 5,158,200 | 38.33 | 38.40 | 37.35 | 37.43 | 00:00:00 | | 2003-09-11 | 3,355,000 | 37.30 | 37.64 | 37.05 | 37.11 | 00:00:00 | | 2003-09-12 | 5,449,000 | 36.95 | 37.63 | 36.78 | 37.61 | 00:00:00 | | 2003-09-15 | 2,165,200 | 37.71 | 37.99 | 37.31 | 37.35 | 00:00:00 | | 2003-09-16 | 2,782,400 | 37.35 | 37.61 | 37.00 | 37.07 | 00:00:00 | | 2003-09-17 | 3,908,400 | 36.80 | 37.20 | 36.00 | 36.00 | 00:00:00 | | 2003-09-18 | 3,871,400 | 36.00 | 36.81 | 35.67 | 36.77 | 00:00:00 | | 2003-09-19 | 3,314,600 | 37.10 | 37.10 | 36.73 | 36.90 | 00:00:00 | | 2003-09-22 | 2,039,200 | 37.00 | 37.32 | 36.50 | 37.00 | 00:00:00 | | 2003-09-23 | 2,451,600 | 36.95 | 37.16 | 36.65 | 36.95 | 00:00:00 | | 2003-09-24 | 3,620,400 | 37.45 | 38.21 | 37.40 | 37.88 | 00:00:00 | | 2003-09-25 | 3,095,800 | 37.75 | 38.25 | 37.65 | 37.80 | 00:00:00 | | 2003-09-26 | 3,688,400 | 37.70 | 37.75 | 36.70 | 37.02 | 00:00:00 | | 2003-09-29 | 2,274,200 | 36.90 | 37.57 | 36.85 | 37.57 | 00:00:00 | | 2003-09-30 | 2,739,000 | 37.57 | 38.01 | 37.12 | 37.26 | 00:00:00 | | 2003-10-01 | 3,140,000 | 37.20 | 38.15 | 37.20 | 38.08 | 00:00:00 | | 2003-10-02 | 2,015,200 | 38.08 | 38.54 | 37.70 | 38.54 | 00:00:00 | | 2003-10-03 | 2,401,600 | 38.50 | 39.07 | 38.01 | 38.90 | 00:00:00 | | 2003-10-06 | 2,693,000 | 39.00 | 39.44 | 38.88 | 39.29 | 00:00:00 | | 2003-10-07 | 1,886,800 | 39.29 | 39.29 | 38.37 | 39.01 | 00:00:00 | | 2003-10-08 | 1,921,600 | 38.71 | 39.50 | 38.70 | 38.88 | 00:00:00 | | 2003-10-09 | 2,738,600 | 38.88 | 39.03 | 37.98 | 39.03 | 00:00:00 | | 2003-10-10 | 3,028,000 | 39.06 | 39.55 | 38.95 | 39.10 | 00:00:00 | | 2003-10-13 | 1,638,800 | 38.80 | 39.15 | 38.64 | 38.69 | 00:00:00 | | 2003-10-14 | 4,476,200 | 38.45 | 38.49 | 37.43 | 37.43 | 00:00:00 | | 2003-10-15 | 3,693,600 | 37.41 | 37.41 | 36.47 | 36.75 | 00:00:00 | | 2003-10-16 | 5,466,200 | 36.75 | 37.14 | 36.33 | 36.83 | 00:00:00 | | 2003-10-17 | 2,919,000 | 36.84 | 37.19 | 36.78 | 36.87 | 00:00:00 | | 2003-10-20 | 2,822,000 | 37.00 | 37.20 | 36.21 | 36.85 | 00:00:00 | | 2003-10-21 | 3,518,400 | 36.90 | 37.68 | 36.86 | 37.41 | 00:00:00 | | 2003-10-22 | 3,238,400 | 37.10 | 37.25 | 36.80 | 37.00 | 00:00:00 | | 2003-10-23 | 3,510,400 | 37.00 | 37.00 | 36.50 | 36.62 | 00:00:00 | | 2003-10-24 | 4,073,200 | 36.65 | 36.65 | 36.24 | 36.30 | 00:00:00 | | 2003-10-27 | 2,015,600 | 36.47 | 36.75 | 36.01 | 36.05 | 00:00:00 | | 2003-10-28 | 3,176,800 | 36.10 | 36.93 | 35.81 | 36.93 | 00:00:00 | | 2003-10-29 | 3,248,400 | 36.93 | 37.53 | 36.93 | 37.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
