NBR - Nabors Industries Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 20192.33002.53002.31002.51002.51007,769,488
Dec. 06, 20192.10002.38002.10002.36002.360011,708,100
Dec. 05, 20192.04002.13002.02002.09002.09005,499,000
Dec. 04, 20192.01002.11002.00002.00002.00006,064,600
Dec. 03, 20191.96002.06001.93001.97001.97005,052,200
Dec. 02, 20192.05002.08001.98002.04002.04005,721,400
Nov. 29, 20192.03002.07002.01002.06002.06002,141,000
Nov. 27, 20192.04002.09002.00002.06002.06004,085,300
Nov. 26, 20192.11002.11001.99002.02002.02005,500,700
Nov. 25, 20192.02002.15002.00002.10002.10005,166,100
Nov. 22, 20191.90002.05001.88002.04002.04005,678,800
Nov. 21, 20191.82001.92001.79001.91001.91006,779,300
Nov. 20, 20191.84001.90001.77001.81001.81006,876,500
Nov. 19, 20191.89001.89001.82001.85001.85005,567,700
Nov. 18, 20191.94001.95001.88001.92001.92004,561,100
Nov. 15, 20191.91001.98001.86001.97001.97006,146,400
Nov. 14, 20192.02002.03001.89001.89001.89004,788,600
Nov. 13, 20192.02002.07001.95002.01002.01006,419,100
Nov. 12, 20192.10002.18001.99002.06002.06009,268,400
Nov. 11, 20192.09002.17002.04002.10002.10005,187,700
Nov. 08, 20192.07002.15002.01002.15002.15006,141,900
Nov. 07, 20192.15002.20002.10002.11002.11004,211,900
Nov. 06, 20192.18002.18001.97002.07002.07008,036,200
Nov. 05, 20192.08002.22002.07002.19002.190010,375,000
Nov. 04, 20191.96002.12001.96002.05002.050010,150,500
Nov. 01, 20191.88001.96001.85001.94001.94008,074,700
Oct. 31, 20191.88001.90001.77001.85001.85008,179,000
Oct. 30, 20191.81002.19001.79001.89001.890018,035,000
Oct. 29, 20191.67001.94001.65001.79001.790013,459,600
Oct. 28, 20191.77001.78001.69001.71001.71008,550,100
Oct. 25, 20191.72001.78001.68001.75001.75008,817,500
Oct. 24, 20191.77001.79001.66001.71001.71007,146,500
Oct. 23, 20191.74001.84001.69001.75001.75009,684,400
Oct. 22, 20191.77001.85001.73001.78001.78008,354,300
Oct. 21, 20191.64001.81001.64001.74001.74007,206,500
Oct. 18, 20191.74001.78001.63001.65001.650012,154,700
Oct. 17, 20191.83001.84001.69001.73001.730011,289,500
Oct. 16, 20191.71001.89001.71001.83001.830012,263,600
Oct. 15, 20191.72001.84001.69001.74001.74005,817,100
Oct. 14, 20191.74001.75001.59001.74001.74007,901,100
Oct. 11, 20191.65001.80001.65001.78001.780013,195,500
Oct. 10, 20191.63001.67001.57001.62001.62007,702,300
Oct. 09, 20191.59001.69001.57001.63001.63009,464,700
Oct. 08, 20191.53001.64001.50001.56001.560012,681,200
Oct. 07, 20191.58001.65001.54001.57001.570011,413,700
Oct. 04, 20191.64001.67001.53001.57001.570014,667,600
Oct. 03, 20191.61001.69001.51001.62001.620013,088,700
Oct. 02, 20191.71001.74001.58001.60001.600019,040,500
Oct. 01, 20191.90001.93001.68001.70001.700014,011,300
Sep. 30, 20191.90001.93001.81001.87001.87009,668,700
Sep. 27, 20191.90002.05001.90001.93001.93007,061,600
Sep. 26, 20192.10002.11001.89001.96001.960012,561,800
Sep. 25, 20192.10002.17002.03002.09002.09005,559,700
Sep. 24, 20192.30002.35002.09002.17002.170010,030,600
Sep. 23, 20192.35002.41002.28002.33002.33008,947,300
Sep. 20, 20192.35002.50002.35002.38002.380015,597,400
Sep. 19, 20192.53002.56002.33002.37002.370017,492,700
Sep. 18, 20192.46002.48002.36002.48002.480010,502,500
Sep. 17, 20192.71002.74002.43002.55002.550013,675,900
Sep. 16, 20192.60002.77002.51002.72002.720018,904,900
Sep. 13, 20192.22002.34002.20002.30002.30006,551,400
Sep. 12, 20192.30002.31002.13002.21002.210010,401,900
Sep. 11, 20192.38002.46002.29002.42002.420010,050,000
Sep. 10, 20192.25002.42002.23002.36002.360016,651,700
Sep. 10, 20190.01 Dividend
Sep. 09, 20192.05002.27002.04002.22002.210011,923,100
Sep. 06, 20191.94002.07001.84002.02002.010910,242,800
Sep. 05, 20191.86002.00001.81001.97001.961115,308,900
Sep. 04, 20191.70001.86001.68001.82001.811811,203,800
Sep. 03, 20191.69001.71001.63001.67001.66254,511,000
Aug. 30, 20191.83001.85001.65001.68001.67249,342,700
Aug. 29, 20191.81001.87001.77001.84001.83179,387,800
Aug. 28, 20191.66001.84001.60001.77001.762010,902,900
Aug. 27, 20191.67001.71001.60001.65001.64268,252,800
Aug. 26, 20191.78001.80001.64001.65001.64269,411,100
Aug. 23, 20191.83001.90001.71001.71001.702313,576,000
Aug. 22, 20191.98002.00001.87001.89001.881510,110,000
Aug. 21, 20192.09002.12001.96001.96001.95129,252,300
Aug. 20, 20192.12002.15001.98002.05002.04089,135,700
Aug. 19, 20191.98002.17001.98002.14002.130413,487,800
Aug. 16, 20191.80001.95001.77001.95001.941214,797,300
Aug. 15, 20191.88001.91001.75001.78001.772012,435,800
Aug. 14, 20191.93001.95001.83001.87001.861622,245,300
Aug. 13, 20192.15002.22002.00002.02002.010920,483,200
Aug. 12, 20192.32002.32002.08002.18002.170212,875,400
Aug. 09, 20192.34002.36002.14002.27002.259811,790,300
Aug. 08, 20192.46002.48002.28002.33002.31959,447,800
Aug. 07, 20192.40002.44002.26002.43002.41918,902,000
Aug. 06, 20192.60002.64002.35002.51002.498712,112,800
Aug. 05, 20192.52002.62002.41002.55002.538510,565,400
Aug. 02, 20192.55002.64002.39002.62002.60829,297,600
Aug. 01, 20192.89002.89002.48002.54002.528611,402,400
Jul. 31, 20192.69003.05002.67002.96002.946721,607,100
Jul. 30, 20192.00002.75001.99002.72002.707727,312,300
Jul. 29, 20192.22002.23002.06002.10002.090513,261,600
Jul. 26, 20192.17002.24002.12002.20002.190110,428,600
Jul. 25, 20192.41002.41002.13002.17002.160218,100,100
Jul. 24, 20192.51002.58002.36002.37002.359310,702,800
Jul. 23, 20192.40002.57002.37002.50002.488713,897,500
Jul. 22, 20192.27002.39002.27002.37002.35939,181,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...