Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	91.05	86.99	87.5	88.5	211000.0	88.5
2021-02-12	86.56	79.88	80.19	85.32	177800.0	85.32
2021-02-11	86.41	79.89	84.33	81.43	189900.0	81.43
2021-02-10	85.78	79.47	81.78	85.21	201400.0	85.21
2021-02-09	88.5	79.18	87.09	80.25	314700.0	80.25
2021-02-08	88.66	78.81	79.23	88.39	379600.0	88.39
2021-02-05	79.0	74.01	76.23	78.12	302400.0	78.12
2021-02-04	76.19	73.25	75.65	75.56	195500.0	75.56
2021-02-03	75.0	71.65	72.37	74.81	209900.0	74.81
2021-02-02	77.26	71.13	76.0	71.89	261400.0	71.89
2021-02-01	74.42	67.37	71.51	74.18	399000.0	74.18
2021-01-29	71.51	63.74	64.46	71.42	672400.0	71.42
2021-01-28	65.24	61.74	63.03	64.46	259100.0	64.46
2021-01-27	65.84	55.01	56.37	62.83	394800.0	62.83
2021-01-26	61.16	57.27	60.35	57.34	156300.0	57.34
2021-01-25	60.04	56.75	59.6	59.1	202500.0	59.1
2021-01-22	60.9	57.71	57.79	60.86	242800.0	60.86
2021-01-21	64.53	59.53	64.39	60.39	361000.0	60.39
2021-01-20	66.94	64.15	66.45	65.19	220400.0	65.19
2021-01-19	68.0	65.0	66.51	65.85	319300.0	65.85
2021-01-15	66.49	64.42	65.64	65.14	343900.0	65.14
2021-01-14	69.28	65.02	65.88	67.95	391100.0	67.95
2021-01-13	68.15	63.31	68.15	65.16	403300.0	65.16
2021-01-12	72.56	66.36	68.5	67.03	462800.0	67.03
2021-01-11	68.67	65.08	66.45	66.53	227000.0	66.53
2021-01-08	70.19	66.7	70.07	68.28	207100.0	68.28
2021-01-07	71.25	67.31	69.83	68.08	218300.0	68.08
2021-01-06	71.65	67.02	68.51	67.5	361700.0	67.5
2021-01-05	69.69	61.41	61.41	68.95	399700.0	68.95
2021-01-04	61.7	58.17	58.36	60.62	233300.0	60.62
2020-12-31	59.43	56.24	56.33	58.23	238400.0	58.23
2020-12-30	58.21	55.61	56.37	56.67	164100.0	56.67
2020-12-29	57.78	54.83	57.42	56.31	175700.0	56.31
2020-12-28	60.74	56.76	59.42	57.01	168500.0	57.01
2020-12-24	60.78	57.71	60.4	58.35	98300.0	58.35
2020-12-23	61.99	57.68	57.73	59.74	224800.0	59.74
2020-12-22	61.48	56.51	60.79	57.06	349200.0	57.06
2020-12-21	62.25	58.44	58.44	60.7	349900.0	60.7
2020-12-18	68.5	61.62	67.69	62.51	469000.0	62.51
2020-12-17	68.81	64.85	67.95	68.03	243200.0	68.03
2020-12-16	71.74	66.32	71.17	67.36	312900.0	67.36
2020-12-15	73.67	69.81	71.2	70.58	240500.0	70.58
2020-12-14	76.76	68.04	75.92	70.61	399300.0	70.61
2020-12-11	75.94	69.59	74.19	73.69	409600.0	73.69
2020-12-10	76.36	67.19	68.0	75.44	442900.0	75.44
2020-12-09	70.99	66.32	67.01	68.18	572300.0	68.18
2020-12-08	65.38	61.0	61.46	65.32	313200.0	65.32
2020-12-07	63.24	59.5	60.64	62.07	313400.0	62.07
2020-12-04	61.62	58.28	59.0	61.41	430100.0	61.41
2020-12-03	59.88	56.0	58.11	56.98	382700.0	56.98
2020-12-02	60.64	55.25	56.25	57.6	414300.0	57.6
2020-12-01	58.1	54.12	54.63	57.16	430200.0	57.16
2020-11-30	56.36	51.88	54.08	52.39	526700.0	52.39
2020-11-27	56.6	53.39	56.07	55.58	266200.0	55.58
2020-11-25	58.72	53.08	53.5	56.75	601500.0	56.75
2020-11-24	55.68	52.19	52.19	55.54	741100.0	55.54
2020-11-23	50.75	47.3	47.3	49.54	858700.0	49.54
2020-11-20	47.0	44.98	45.57	45.97	284900.0	45.97
2020-11-19	46.37	41.63	42.22	46.07	405700.0	46.07
2020-11-18	46.85	41.02	42.0	42.65	659600.0	42.65
2020-11-17	41.8	39.62	40.54	41.04	278200.0	41.04
2020-11-16	41.95	38.81	39.49	41.62	471600.0	41.62
2020-11-13	37.44	35.13	35.85	37.24	345000.0	37.24
2020-11-12	38.0	35.2	37.28	35.43	476800.0	35.43
2020-11-11	39.74	37.54	39.74	38.42	258700.0	38.42
2020-11-10	40.77	36.05	40.49	38.88	626500.0	38.88
2020-11-09	41.35	34.68	37.63	38.86	917900.0	38.86
2020-11-06	34.02	31.67	33.45	32.01	359000.0	32.01
2020-11-05	34.26	32.17	33.27	33.36	310600.0	33.36
2020-11-04	34.67	29.65	30.39	33.6	697800.0	33.6
2020-11-03	32.22	29.56	31.18	31.55	468700.0	31.55
2020-11-02	30.45	26.0	27.66	30.12	526700.0	30.12
2020-10-30	28.45	25.7	26.22	28.42	671200.0	28.42
2020-10-29	27.25	25.0	25.48	26.54	381400.0	26.54
2020-10-28	28.26	26.1	27.55	26.21	399700.0	26.21
2020-10-27	29.87	28.32	29.61	29.24	277600.0	29.24
2020-10-26	29.9	28.54	29.59	29.66	273600.0	29.66
2020-10-23	31.54	29.53	29.85	30.5	329900.0	30.5
2020-10-22	29.87	27.54	27.59	29.5	417700.0	29.5
2020-10-21	28.52	27.33	27.79	27.34	305000.0	27.34
2020-10-20	28.77	26.96	27.46	28.16	289700.0	28.16
2020-10-19	28.83	26.83	27.98	27.13	354000.0	27.13
2020-10-16	28.81	27.39	28.77	27.43	341800.0	27.43
2020-10-15	29.28	27.16	28.13	29.0	415300.0	29.0
2020-10-14	32.51	27.53	27.68	28.98	740700.0	28.98
2020-10-13	29.33	27.68	28.94	28.05	268200.0	28.05
2020-10-12	29.07	27.08	28.27	28.89	272800.0	28.89
2020-10-09	29.3	26.9	28.97	28.29	500600.0	28.29
2020-10-08	28.75	25.75	25.75	28.3	752300.0	28.3
2020-10-07	25.59	24.11	24.72	25.31	270600.0	25.31
2020-10-06	26.7	24.42	25.44	24.97	430600.0	24.97
2020-10-05	25.7	24.14	24.83	24.94	253700.0	24.94
2020-10-02	24.95	21.66	21.81	24.08	369100.0	24.08
2020-10-01	24.87	23.13	24.31	23.34	491200.0	23.34
2020-09-30	26.44	24.17	25.15	24.44	313200.0	24.44
2020-09-29	26.62	23.95	26.62	25.14	458800.0	25.14
2020-09-28	27.71	25.0	25.0	26.55	474400.0	26.55
2020-09-25	25.0	23.25	23.91	24.52	561100.0	24.52
2020-09-24	25.41	23.0	23.04	23.62	467100.0	23.62
2020-09-23	27.28	23.51	26.57	23.51	489100.0	23.51
2020-09-22	27.8	26.0	26.7	26.36	266700.0	26.36
2020-09-21	26.94	25.07	26.57	26.57	456500.0	26.57
2020-09-18	29.78	27.3	28.72	27.86	684100.0	27.86
2020-09-17	29.18	28.19	28.72	28.97	369600.0	28.97
2020-09-16	31.37	28.65	29.78	29.3	775000.0	29.3
2020-09-15	30.39	28.47	29.95	29.11	431100.0	29.11
2020-09-14	29.6	26.4	28.67	29.21	663900.0	29.21
2020-09-11	29.4	27.68	29.38	28.42	433000.0	28.42
2020-09-10	31.51	29.25	31.5	29.33	379500.0	29.33
2020-09-09	32.96	31.13	32.96	31.48	397700.0	31.48
2020-09-08	35.5	32.4	35.26	32.51	492700.0	32.51
2020-09-04	38.21	34.94	37.75	36.69	322600.0	36.69
2020-09-03	39.3	35.86	36.9	36.69	401700.0	36.69
2020-09-02	39.5	37.09	39.43	37.18	289900.0	37.18
2020-09-01	40.38	38.3	39.32	39.57	291300.0	39.57
2020-08-31	40.9	37.6	40.55	39.98	518400.0	39.98
2020-08-28	41.07	38.68	39.21	40.86	421500.0	40.86
2020-08-27	38.72	35.71	37.31	38.61	311900.0	38.61
2020-08-26	38.81	35.9	38.64	37.14	422900.0	37.14
2020-08-25	41.0	36.57	40.0	38.59	524300.0	38.59
2020-08-24	39.61	33.54	34.15	39.34	848400.0	39.34
2020-08-21	35.82	32.73	35.51	33.4	615000.0	33.4
2020-08-20	37.58	34.72	37.5	35.78	528800.0	35.78
2020-08-19	39.99	37.31	39.19	37.77	490000.0	37.77
2020-08-18	43.29	38.33	41.78	38.55	1067400.0	38.55
2020-08-17	48.01	45.71	47.27	46.45	568200.0	46.45
2020-08-14	47.8	44.78	46.01	47.25	365400.0	47.25
2020-08-13	51.73	45.77	50.61	45.93	827500.0	45.93
2020-08-12	56.39	52.81	56.39	55.15	637800.0	55.15
2020-08-11	59.09	53.24	57.42	53.82	872800.0	53.82
2020-08-10	55.0	51.38	52.32	54.19	649700.0	54.19
2020-08-07	51.82	48.11	51.0	51.54	778100.0	51.54
2020-08-06	53.98	49.62	53.61	51.78	840700.0	51.78
2020-08-05	54.67	48.0	48.9	53.73	887900.0	53.73
2020-08-04	48.0	45.35	47.69	47.55	841200.0	47.55
2020-08-03	49.34	42.56	43.29	46.73	1196200.0	46.73
2020-07-31	42.7	40.37	41.7	42.41	505600.0	42.41
2020-07-30	43.79	41.11	41.71	42.35	397800.0	42.35
2020-07-29	46.0	39.5	43.73	43.3	975000.0	43.3
2020-07-28	46.75	40.33	42.54	41.55	807500.0	41.55
2020-07-27	44.22	41.41	42.81	43.83	447800.0	43.83
2020-07-24	44.64	40.79	41.45	42.71	807600.0	42.71
2020-07-23	43.68	37.3	37.3	42.81	1093200.0	42.81
2020-07-22	39.38	35.64	36.04	37.79	727400.0	37.79
2020-07-21	41.1	32.06	32.2	39.1	1759800.0	39.1
2020-07-20	32.15	29.49	30.23	30.94	415700.0	30.94
2020-07-17	31.98	30.06	31.02	30.22	359600.0	30.22
2020-07-16	32.19	28.76	29.83	31.1	566800.0	31.1
2020-07-15	32.24	28.72	31.5	31.35	1253300.0	31.35
2020-07-14	29.29	25.05	25.53	29.13	1035100.0	29.13
2020-07-13	30.73	25.61	30.33	25.7	1756100.0	25.7
2020-07-10	31.82	29.59	31.27	29.87	1107600.0	29.87
2020-07-09	36.0	31.64	36.0	31.71	846200.0	31.71
2020-07-08	36.34	33.06	34.0	35.74	872100.0	35.74
2020-07-07	37.3	35.3	35.52	36.0	683000.0	36.0
2020-07-06	37.27	34.67	35.7	37.24	816900.0	37.24
2020-07-02	37.78	34.32	36.39	34.6	665700.0	34.6
2020-07-01	40.48	34.75	37.35	35.26	771100.0	35.26
2020-06-30	37.02	34.27	34.78	37.02	438100.0	37.02
2020-06-29	36.58	32.21	34.1	35.89	731000.0	35.89
2020-06-26	35.53	32.82	35.28	33.77	593300.0	33.77
2020-06-25	37.81	31.5	32.66	36.14	837600.0	36.14
2020-06-24	43.77	34.18	42.99	34.56	1919800.0	34.56
2020-06-23	48.33	42.04	47.5	44.66	980300.0	44.66
2020-06-22	48.45	45.23	46.52	46.29	707200.0	46.29
2020-06-19	51.74	45.05	51.5	47.57	1125900.0	47.57
2020-06-18	52.47	46.7	47.9	49.09	539700.0	49.09
2020-06-17	53.12	49.12	53.12	49.47	575500.0	49.47
2020-06-16	60.43	52.5	57.16	53.44	843900.0	53.44
2020-06-15	55.43	45.1	47.07	51.96	984000.0	51.96
2020-06-12	60.0	48.81	48.81	52.3	1366300.0	52.3
2020-06-11	54.97	44.03	45.83	44.37	1232700.0	44.37
2020-06-10	68.21	51.0	68.21	56.2	1502600.0	56.2
2020-06-09	75.8	66.37	75.74	69.54	1293900.0	69.54
2020-06-08	87.0	69.99	72.18	84.16	2284300.0	84.16
2020-06-05	66.43	46.41	47.56	65.62	2139800.0	65.62
2020-06-04	43.85	38.26	39.8	43.43	1015800.0	43.43
2020-06-03	40.7	37.26	39.51	40.04	850700.0	40.04
2020-06-02	42.24	38.25	39.7	38.92	1007900.0	38.92
2020-06-01	40.99	33.08	36.0	39.12	1570300.0	39.12
2020-05-29	45.98	34.23	45.0	37.06	2260300.0	37.06
2020-05-28	48.33	39.15	40.99	44.95	2958400.0	44.95
2020-05-27	38.63	33.5	35.18	38.63	1913800.0	38.63
2020-05-26	33.0	27.8	27.89	32.68	1275900.0	32.68
2020-05-22	29.3	25.26	28.79	26.16	1697800.0	26.16
2020-05-21	33.4	22.29	22.31	29.42	4234500.0	29.42
2020-05-20	22.16	19.75	20.41	22.06	645100.0	22.06
2020-05-19	21.3	19.53	20.65	19.86	705600.0	19.86
2020-05-18	20.77	17.85	18.38	20.66	954200.0	20.66
2020-05-15	18.18	16.26	16.31	17.0	615300.0	17.0
2020-05-14	17.74	14.76	15.69	16.45	917600.0	16.45
2020-05-13	18.33	15.31	17.27	16.25	944000.0	16.25
2020-05-12	20.84	17.74	18.49	18.0	1565500.0	18.0
2020-05-11	17.61	14.17	14.33	17.47	1215500.0	17.47
2020-05-08	14.66	13.33	13.4	14.12	859400.0	14.12
2020-05-07	13.74	12.86	13.11	13.4	819900.0	13.4
2020-05-06	13.28	12.0	12.05	12.43	895700.0	12.43
2020-05-05	14.0	11.8	13.86	12.22	775400.0	12.22
2020-05-04	14.17	12.5	13.35	13.13	669800.0	13.13
2020-05-01	14.56	12.83	13.82	13.75	1014400.0	13.75
2020-04-30	15.72	12.07	13.47	14.73	1206300.0	14.73
2020-04-29	13.84	11.45	11.9	13.77	1375200.0	13.77
2020-04-28	12.63	10.2	12.36	11.41	1284900.0	11.41
2020-04-27	12.64	11.15	11.9	12.3	909900.0	12.3
2020-04-24	14.33	11.88	13.59	13.22	1037500.0	13.22
2020-04-23	12.46	9.79	10.35	11.67	1253000.0	11.67
2020-04-22	13.0	10.0	13.0	10.5	27354500.0	10.5
2020-04-21	12.5	11.0	12.5	11.0	23723600.0	11.0
2020-04-20	15.5	13.0	13.5	13.5	26825700.0	13.5
2020-04-17	16.5	13.5	16.0	13.5	21775300.0	13.5
2020-04-16	17.0	15.0	17.0	16.0	14139200.0	16.0
2020-04-15	19.0	16.0	18.5	16.0	12002900.0	16.0
2020-04-14	20.0	18.0	20.0	19.0	8423800.0	19.0
2020-04-13	21.0	18.0	20.5	19.0	12360200.0	19.0
2020-04-09	20.0	17.5	17.5	19.0	20783200.0	19.0
2020-04-08	18.0	15.5	17.5	17.0	14225300.0	17.0
2020-04-07	19.5	16.5	19.5	16.5	18036400.0	16.5
2020-04-06	19.5	17.5	19.0	18.0	7500900.0	18.0
2020-04-03	20.5	17.0	20.5	18.0	12316300.0	18.0
2020-04-02	21.5	18.0	20.5	19.5	187400.0	19.5
2020-04-01	20.0	17.5	19.5	17.5	176700.0	17.5
2020-03-31	23.0	19.5	21.0	19.5	148300.0	19.5
2020-03-30	22.5	17.5	21.5	18.5	218100.0	18.5
2020-03-27	26.0	21.5	23.0	21.5	135300.0	21.5
2020-03-26	28.5	22.5	26.0	24.0	202900.0	24.0
2020-03-25	32.5	25.0	31.0	26.0	255100.0	26.0
2020-03-24	33.5	25.0	25.0	33.0	279500.0	33.0
2020-03-23	25.5	21.0	21.5	25.0	191500.0	25.0
2020-03-20	25.0	20.0	22.5	23.0	301400.0	23.0
2020-03-19	24.5	19.0	19.5	22.5	200900.0	22.5
2020-03-18	23.5	17.5	22.0	20.5	209200.0	20.5
2020-03-17	26.0	18.5	19.0	24.5	311500.0	24.5
2020-03-16	19.0	15.5	17.0	18.5	233000.0	18.5
2020-03-13	19.5	16.5	19.0	18.5	215900.0	18.5
2020-03-12	18.5	15.5	18.0	16.0	241800.0	16.0
2020-03-11	23.0	16.5	22.0	20.0	362300.0	20.0
2020-03-10	33.0	20.5	32.5	22.0	570400.0	21.5
2020-03-09	29.0	25.5	27.5	25.5	352200.0	24.92
2020-03-06	65.5	47.5	65.5	48.0	484100.0	46.91
2020-03-05	79.5	64.0	78.0	67.0	395800.0	65.48
2020-03-04	86.0	77.5	86.0	81.5	190800.0	79.65
2020-03-03	92.0	82.5	92.0	84.5	164500.0	82.58
2020-03-02	90.0	79.0	89.5	89.0	211500.0	86.98
2020-02-28	88.0	80.0	80.0	88.0	171400.0	86.0
2020-02-27	85.0	75.0	85.0	84.0	304200.0	82.09
2020-02-26	94.0	87.5	90.5	89.5	134700.0	87.47
2020-02-25	99.5	87.0	99.0	89.5	182400.0	87.47
2020-02-24	107.5	97.0	107.5	98.0	169200.0	95.77
2020-02-21	115.5	106.5	112.5	115.0	137200.0	112.39
2020-02-20	118.0	112.5	115.0	116.5	192900.0	113.85
2020-02-19	113.5	109.5	112.0	113.5	90300.0	110.92
2020-02-18	112.5	105.0	111.0	110.5	138500.0	107.99

名前	Nabors Industries Ltd.
ティッカー	NBR
国	Bermuda
上場年	nan
セクター	Energy

Nabors Industries Ltd.のデータ

Nabors Industries Ltd.の基本情報

Nabors Industries Ltd.の過去1年の値動き