Skip to main content

Natl Oilwell Varco (NY: NOV )

18.75 -0.13 (-0.72%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 55.31 56.67 54.65 56.49 6,123,440 +1.87(+3.41%)
Jan 28, 2011 53.90 55.04 53.70 54.62 4,619,594 +0.45(+0.83%)
Jan 27, 2011 54.84 54.94 53.28 54.17 4,750,574 -0.50(-0.91%)
Jan 26, 2011 52.25 54.96 52.25 54.67 7,083,202 +2.59(+4.98%)
Jan 25, 2011 51.93 52.11 50.85 52.08 6,061,103 -0.09(-0.18%)
Jan 24, 2011 51.40 52.60 50.91 52.17 4,373,882 +0.57(+1.10%)
Jan 21, 2011 52.65 53.25 51.31 51.60 5,780,191 -0.19(-0.37%)
Jan 20, 2011 51.63 52.07 50.18 51.79 5,969,995 -0.38(-0.73%)
Jan 19, 2011 53.30 53.51 51.92 52.18 5,254,490 -1.22(-2.28%)
Jan 18, 2011 53.28 53.50 52.59 53.39 4,208,224 +0.41(+0.78%)
Jan 14, 2011 51.24 52.99 50.85 52.98 6,061,035 +1.67(+3.25%)
Jan 13, 2011 51.57 52.12 51.10 51.31 4,395,714 -0.19(-0.37%)
Jan 12, 2011 51.00 51.56 50.21 51.50 6,454,482 +0.75(+1.48%)
Jan 11, 2011 50.23 51.18 50.19 50.75 5,412,489 +0.92(+1.84%)
Jan 10, 2011 49.35 50.30 48.79 49.84 5,864,503 +0.12(+0.25%)
Jan 07, 2011 48.74 50.36 48.60 49.72 7,435,170 +0.13(+0.27%)
Jan 06, 2011 50.60 50.60 48.51 49.58 7,494,867 -0.67(-1.34%)
Jan 05, 2011 50.46 50.78 49.60 50.26 6,955,355 -0.80(-1.57%)
Jan 04, 2011 51.52 51.54 50.15 51.06 7,458,178 -0.05(-0.10%)
Jan 03, 2011 52.08 52.44 51.04 51.11 5,006,222 -0.29(-0.56%)
Dec 31, 2010 51.07 51.76 50.78 51.40 2,632,501 +0.28(+0.54%)
Dec 30, 2010 50.75 51.33 50.54 51.13 3,102,313 +0.44(+0.87%)
Dec 29, 2010 49.85 50.82 49.54 50.69 2,720,246 +0.99(+1.98%)
Dec 28, 2010 49.84 50.12 49.51 49.70 2,274,948 -0.04(-0.08%)
Dec 27, 2010 50.17 50.34 49.34 49.74 2,575,864 -0.57(-1.12%)
Dec 23, 2010 50.14 50.41 49.94 50.30 2,031,590 +0.05(+0.09%)
Dec 22, 2010 50.17 50.35 49.70 50.26 3,458,642 +0.28(+0.57%)
Dec 21, 2010 49.03 50.24 48.90 49.98 5,790,002 +1.01(+2.06%)
Dec 20, 2010 48.78 49.30 48.25 48.97 3,549,109 +0.37(+0.75%)
Dec 17, 2010 48.12 48.82 47.78 48.60 5,555,398 +0.41(+0.84%)
Dec 16, 2010 47.53 48.26 46.69 48.19 5,231,855 +0.63(+1.33%)
Dec 15, 2010 48.35 49.19 47.55 47.56 5,787,799 -0.99(-2.05%)
Dec 14, 2010 48.95 49.98 48.48 48.55 5,975,287 -0.36(-0.73%)
Dec 13, 2010 48.63 50.53 48.58 48.91 7,519,996 +1.02(+2.12%)
Dec 10, 2010 47.90 48.39 47.85 47.90 4,874,286 -0.18(-0.37%)
Dec 09, 2010 47.61 48.29 47.36 48.07 4,822,930 +0.93(+1.98%)
Dec 08, 2010 47.82 48.09 46.54 47.14 7,611,728 -0.69(-1.44%)
Dec 07, 2010 48.96 49.49 47.61 47.83 5,939,952 -0.57(-1.17%)
Dec 06, 2010 48.11 48.62 47.93 48.39 4,472,620 +0.24(+0.49%)
Dec 03, 2010 47.38 48.39 47.38 48.16 5,667,958 +0.50(+1.06%)
Dec 02, 2010 47.35 47.77 46.82 47.65 5,904,475 +0.27(+0.56%)
Dec 01, 2010 47.39 47.77 47.00 47.38 8,031,325 +0.62(+1.32%)
Nov 30, 2010 46.36 47.54 45.99 46.76 8,837,459 -0.08(-0.16%)
Nov 29, 2010 46.69 46.93 45.79 46.84 8,154,458 -0.10(-0.21%)
Nov 26, 2010 47.07 47.86 46.86 46.94 3,247,028 -1.36(-2.81%)
Nov 24, 2010 47.10 48.30 48.30 48.30 6,684,415 +1.85(+3.99%)
Nov 23, 2010 45.80 46.51 45.35 46.44 5,327,952 -0.06(-0.13%)
Nov 22, 2010 46.93 46.96 45.48 46.51 5,711,355 -0.60(-1.26%)
Nov 19, 2010 46.76 47.12 46.00 47.10 8,113,061 -0.11(-0.23%)
Nov 18, 2010 45.75 48.15 45.61 47.21 16,952,608 +2.04(+4.53%)
Nov 17, 2010 43.83 45.48 43.72 45.16 7,649,150 +1.19(+2.71%)
Nov 16, 2010 43.27 44.07 43.04 43.97 9,031,718 +0.11(+0.24%)
Nov 15, 2010 44.16 44.35 43.49 43.87 5,399,854 -0.12(-0.28%)
Nov 12, 2010 44.85 45.38 43.43 43.99 9,482,189 -1.46(-3.21%)
Nov 11, 2010 44.57 45.68 44.57 45.44 5,803,109 +0.36(+0.80%)
Nov 10, 2010 44.49 45.26 43.95 45.09 8,395,974 +0.58(+1.30%)
Nov 09, 2010 44.75 45.57 44.22 44.51 7,443,318 +0.03(+0.07%)
Nov 08, 2010 44.65 44.80 43.87 44.48 7,240,562 -0.37(-0.82%)
Nov 05, 2010 44.70 45.31 44.49 44.84 8,966,452 +0.39(+0.88%)
Nov 04, 2010 43.22 44.56 43.16 44.45 8,865,016 +1.94(+4.56%)
Nov 03, 2010 42.51 42.54 41.20 42.51 7,568,951 +0.19(+0.45%)
Nov 02, 2010 41.91 42.75 41.72 42.32 6,070,603 +0.88(+2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.