|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 3,248,400 | 36.93 | 37.53 | 36.93 | 37.09 | 00:00:00 | | 2003-10-30 | 3,441,000 | 36.80 | 36.90 | 35.81 | 36.40 | 00:00:00 | | 2003-10-31 | 6,768,200 | 36.75 | 37.86 | 36.25 | 37.80 | 00:00:00 | | 2003-11-03 | 2,515,800 | 37.80 | 37.85 | 36.65 | 36.67 | 00:00:00 | | 2003-11-04 | 3,452,400 | 36.67 | 36.80 | 35.88 | 36.80 | 00:00:00 | | 2003-11-05 | 3,198,800 | 36.65 | 37.10 | 36.58 | 36.92 | 00:00:00 | | 2003-11-06 | 2,201,800 | 36.92 | 37.31 | 36.09 | 37.19 | 00:00:00 | | 2003-11-07 | 2,521,600 | 37.19 | 37.45 | 37.01 | 37.45 | 00:00:00 | | 2003-11-10 | 2,044,000 | 37.40 | 37.71 | 36.81 | 36.82 | 00:00:00 | | 2003-11-11 | 1,658,800 | 36.72 | 36.90 | 36.42 | 36.80 | 00:00:00 | | 2003-11-12 | 1,715,000 | 36.50 | 37.02 | 36.50 | 36.95 | 00:00:00 | | 2003-11-13 | 3,786,000 | 37.25 | 38.17 | 37.18 | 38.17 | 00:00:00 | | 2003-11-14 | 4,142,800 | 38.15 | 38.86 | 37.82 | 38.60 | 00:00:00 | | 2003-11-17 | 1,917,000 | 38.60 | 38.60 | 37.39 | 37.77 | 00:00:00 | | 2003-11-18 | 1,443,200 | 37.73 | 37.87 | 37.26 | 37.79 | 00:00:00 | | 2003-11-19 | 2,358,200 | 37.55 | 37.60 | 36.85 | 36.97 | 00:00:00 | | 2003-11-20 | 3,061,000 | 37.10 | 37.38 | 36.93 | 37.06 | 00:00:00 | | 2003-11-21 | 2,732,800 | 36.75 | 36.98 | 36.09 | 36.47 | 00:00:00 | | 2003-11-24 | 2,684,800 | 36.59 | 36.64 | 35.76 | 36.45 | 00:00:00 | | 2003-11-25 | 2,196,000 | 36.50 | 37.02 | 36.40 | 36.56 | 00:00:00 | | 2003-11-26 | 2,295,000 | 36.65 | 37.50 | 36.64 | 37.26 | 00:00:00 | | 2003-11-28 | 639,800 | 37.20 | 37.30 | 36.93 | 37.12 | 00:00:00 | | 2003-12-01 | 1,911,800 | 37.20 | 37.82 | 37.09 | 37.50 | 00:00:00 | | 2003-12-02 | 3,283,800 | 37.70 | 37.80 | 37.02 | 37.28 | 00:00:00 | | 2003-12-03 | 2,502,000 | 37.30 | 37.45 | 36.65 | 36.82 | 00:00:00 | | 2003-12-04 | 4,750,000 | 36.83 | 38.90 | 36.67 | 38.48 | 00:00:00 | | 2003-12-05 | 6,496,600 | 38.50 | 38.85 | 38.07 | 38.60 | 00:00:00 | | 2003-12-08 | 3,568,000 | 38.80 | 39.38 | 38.60 | 39.20 | 00:00:00 | | 2003-12-09 | 2,210,800 | 39.30 | 39.55 | 38.72 | 38.80 | 00:00:00 | | 2003-12-10 | 3,244,400 | 38.85 | 39.26 | 38.69 | 39.00 | 00:00:00 | | 2003-12-11 | 4,933,200 | 38.95 | 39.30 | 38.19 | 38.87 | 00:00:00 | | 2003-12-12 | 3,851,800 | 39.07 | 40.06 | 39.02 | 40.02 | 00:00:00 | | 2003-12-15 | 4,832,800 | 40.02 | 40.15 | 39.57 | 39.75 | 00:00:00 | | 2003-12-16 | 4,171,800 | 40.25 | 40.60 | 39.98 | 40.33 | 00:00:00 | | 2003-12-17 | 3,568,800 | 40.00 | 40.42 | 39.99 | 40.39 | 00:00:00 | | 2003-12-18 | 5,684,200 | 40.75 | 42.18 | 40.69 | 41.90 | 00:00:00 | | 2003-12-19 | 3,438,200 | 42.15 | 42.15 | 41.37 | 41.67 | 00:00:00 | | 2003-12-22 | 2,051,000 | 41.67 | 42.18 | 41.45 | 42.18 | 00:00:00 | | 2003-12-23 | 2,257,200 | 42.18 | 42.18 | 40.86 | 41.01 | 00:00:00 | | 2003-12-24 | 829,200 | 41.13 | 41.95 | 41.09 | 41.95 | 00:00:00 | | 2003-12-26 | 488,600 | 41.98 | 41.98 | 41.24 | 41.48 | 00:00:00 | | 2003-12-29 | 1,973,200 | 42.33 | 42.52 | 41.29 | 41.50 | 00:00:00 | | 2003-12-30 | 2,083,200 | 41.35 | 41.86 | 41.07 | 41.50 | 00:00:00 | | 2003-12-31 | 2,550,000 | 41.51 | 41.55 | 40.80 | 41.50 | 00:00:00 | | 2004-01-02 | 1,674,600 | 41.50 | 41.68 | 41.01 | 41.55 | 00:00:00 | | 2004-01-05 | 3,858,800 | 41.50 | 42.85 | 41.26 | 42.85 | 00:00:00 | | 2004-01-06 | 6,298,600 | 43.00 | 43.05 | 42.11 | 42.68 | 00:00:00 | | 2004-01-07 | 3,374,800 | 42.69 | 42.69 | 42.06 | 42.44 | 00:00:00 | | 2004-01-08 | 3,822,600 | 42.54 | 43.40 | 42.15 | 43.38 | 00:00:00 | | 2004-01-09 | 7,800,000 | 43.38 | 45.71 | 42.80 | 44.11 | 00:00:00 | | 2004-01-12 | 3,521,400 | 44.00 | 44.00 | 43.54 | 43.70 | 00:00:00 | | 2004-01-13 | 4,323,600 | 43.50 | 44.12 | 43.00 | 43.10 | 00:00:00 | | 2004-01-14 | 2,951,200 | 43.15 | 43.15 | 42.21 | 42.65 | 00:00:00 | | 2004-01-15 | 4,702,000 | 42.85 | 43.00 | 41.07 | 41.12 | 00:00:00 | | 2004-01-16 | 3,867,000 | 41.80 | 42.18 | 41.41 | 41.80 | 00:00:00 | | 2004-01-20 | 4,985,200 | 42.40 | 44.65 | 42.40 | 44.65 | 00:00:00 | | 2004-01-21 | 3,489,800 | 44.65 | 45.02 | 44.07 | 44.90 | 00:00:00 | | 2004-01-22 | 4,110,200 | 44.95 | 45.05 | 43.50 | 43.70 | 00:00:00 | | 2004-01-23 | 5,263,400 | 43.95 | 45.50 | 43.95 | 45.00 | 00:00:00 | | 2004-01-26 | 3,659,400 | 44.95 | 45.25 | 44.47 | 45.10 | 00:00:00 | | 2004-01-27 | 4,016,000 | 45.11 | 45.65 | 44.98 | 45.15 | 00:00:00 | | 2004-01-28 | 4,708,200 | 45.05 | 45.70 | 44.42 | 45.22 | 00:00:00 | | 2004-01-29 | 4,868,800 | 45.30 | 45.31 | 44.15 | 44.50 | 00:00:00 | | 2004-01-30 | 4,435,200 | 44.50 | 44.90 | 43.97 | 44.00 | 00:00:00 | | 2004-02-02 | 3,660,000 | 44.00 | 44.76 | 43.62 | 44.15 | 00:00:00 | | 2004-02-03 | 3,154,600 | 43.50 | 44.10 | 43.35 | 43.62 | 00:00:00 | | 2004-02-04 | 3,384,600 | 43.62 | 44.16 | 43.49 | 44.01 | 00:00:00 | | 2004-02-05 | 3,578,800 | 44.10 | 44.25 | 42.90 | 43.56 | 00:00:00 | | 2004-02-06 | 1,779,400 | 43.70 | 44.31 | 43.51 | 43.97 | 00:00:00 | | 2004-02-09 | 2,683,400 | 44.76 | 45.75 | 44.07 | 45.09 | 00:00:00 | | 2004-02-10 | 2,955,600 | 45.15 | 46.20 | 45.05 | 45.77 | 00:00:00 | | 2004-02-11 | 2,635,200 | 45.77 | 46.35 | 45.50 | 46.14 | 00:00:00 | | 2004-02-12 | 3,234,400 | 46.32 | 46.90 | 46.32 | 46.84 | 00:00:00 | | 2004-02-13 | 2,473,400 | 46.60 | 47.10 | 46.40 | 46.97 | 00:00:00 | | 2004-02-17 | 3,179,200 | 47.15 | 47.55 | 47.02 | 47.25 | 00:00:00 | | 2004-02-18 | 3,515,400 | 47.30 | 47.30 | 46.19 | 46.25 | 00:00:00 | | 2004-02-19 | 2,393,400 | 46.45 | 46.57 | 46.00 | 46.00 | 00:00:00 | | 2004-02-20 | 2,347,000 | 46.75 | 46.91 | 45.91 | 45.91 | 00:00:00 | | 2004-02-23 | 1,717,000 | 45.91 | 46.20 | 45.60 | 45.86 | 00:00:00 | | 2004-02-24 | 2,564,400 | 46.25 | 46.95 | 45.86 | 46.90 | 00:00:00 | | 2004-02-25 | 2,224,000 | 46.25 | 47.45 | 46.25 | 47.14 | 00:00:00 | | 2004-02-26 | 3,841,400 | 46.85 | 48.36 | 46.83 | 47.90 | 00:00:00 | | 2004-02-27 | 2,430,000 | 48.10 | 48.40 | 47.31 | 47.35 | 00:00:00 | | 2004-03-01 | 3,672,800 | 47.36 | 48.62 | 47.35 | 48.50 | 00:00:00 | | 2004-03-02 | 2,303,800 | 48.50 | 49.32 | 47.98 | 47.98 | 00:00:00 | | 2004-03-03 | 2,405,400 | 47.98 | 48.42 | 47.55 | 48.39 | 00:00:00 | | 2004-03-04 | 3,870,400 | 48.45 | 48.50 | 47.18 | 47.20 | 00:00:00 | | 2004-03-05 | 2,994,200 | 47.20 | 47.81 | 47.02 | 47.15 | 00:00:00 | | 2004-03-08 | 1,657,600 | 47.15 | 48.11 | 46.85 | 46.88 | 00:00:00 | | 2004-03-09 | 3,044,600 | 46.83 | 46.93 | 45.60 | 45.87 | 00:00:00 | | 2004-03-10 | 4,836,200 | 45.94 | 45.95 | 44.24 | 44.34 | 00:00:00 | | 2004-03-11 | 4,241,800 | 44.40 | 44.75 | 43.26 | 43.26 | 00:00:00 | | 2004-03-12 | 2,637,200 | 43.51 | 44.40 | 43.51 | 44.40 | 00:00:00 | | 2004-03-15 | 2,967,000 | 44.55 | 45.49 | 44.36 | 44.43 | 00:00:00 | | 2004-03-16 | 1,510,600 | 44.70 | 45.18 | 43.97 | 44.20 | 00:00:00 | | 2004-03-17 | 2,755,600 | 45.10 | 45.74 | 44.60 | 45.40 | 00:00:00 | | 2004-03-18 | 2,623,000 | 45.41 | 46.05 | 45.23 | 45.86 | 00:00:00 | | 2004-03-19 | 3,510,800 | 45.85 | 46.52 | 45.30 | 45.30 | 00:00:00 | | 2004-03-22 | 2,351,400 | 45.30 | 45.30 | 44.46 | 44.55 | 00:00:00 | | 2004-03-23 | 3,694,400 | 44.70 | 45.05 | 43.46 | 43.95 | 00:00:00 | | 2004-03-24 | 4,524,400 | 43.85 | 44.15 | 42.60 | 42.75 | 00:00:00 | | 2004-03-25 | 3,465,600 | 43.00 | 43.55 | 42.90 | 43.46 | 00:00:00 | | 2004-03-26 | 2,492,800 | 43.30 | 44.70 | 43.30 | 44.10 | 00:00:00 | | 2004-03-29 | 2,033,200 | 44.15 | 44.61 | 43.87 | 44.05 | 00:00:00 | | 2004-03-30 | 2,456,200 | 44.20 | 45.54 | 44.20 | 45.40 | 00:00:00 | | 2004-03-31 | 2,361,000 | 45.70 | 46.06 | 44.95 | 45.75 | 00:00:00 | | 2004-04-01 | 3,202,600 | 45.50 | 45.95 | 44.47 | 45.00 | 00:00:00 | | 2004-04-02 | 1,994,400 | 45.10 | 45.65 | 44.85 | 45.65 | 00:00:00 | | 2004-04-05 | 2,195,400 | 45.65 | 45.80 | 45.02 | 45.12 | 00:00:00 | | 2004-04-06 | 2,481,600 | 45.12 | 45.50 | 44.55 | 44.61 | 00:00:00 | | 2004-04-07 | 3,634,600 | 44.65 | 45.02 | 43.75 | 44.60 | 00:00:00 | | 2004-04-08 | 1,788,600 | 44.90 | 45.27 | 44.60 | 45.20 | 00:00:00 | | 2004-04-12 | 1,969,000 | 45.20 | 46.64 | 45.15 | 46.49 | 00:00:00 | | 2004-04-13 | 1,622,800 | 46.49 | 46.60 | 45.45 | 45.55 | 00:00:00 | | 2004-04-14 | 1,624,800 | 45.40 | 45.97 | 45.03 | 45.61 | 00:00:00 | | 2004-04-15 | 2,560,800 | 46.10 | 47.61 | 46.01 | 46.99 | 00:00:00 | | 2004-04-16 | 2,456,200 | 46.99 | 47.29 | 46.65 | 47.00 | 00:00:00 | | 2004-04-19 | 2,030,000 | 47.10 | 47.62 | 46.27 | 46.67 | 00:00:00 | | 2004-04-20 | 1,370,000 | 46.67 | 46.80 | 45.55 | 45.55 | 00:00:00 | | 2004-04-21 | 2,312,200 | 45.55 | 45.65 | 45.04 | 45.50 | 00:00:00 | | 2004-04-22 | 2,952,400 | 45.55 | 46.98 | 45.50 | 46.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
