Skip to main content

Natl Oilwell Varco (NY: NOV )

18.27 +0.16 (+0.88%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 50.99 53.01 50.86 52.91 4,947,915 +1.89(+3.70%)
Dec 28, 2012 51.47 51.49 50.96 51.02 2,769,386 -0.84(-1.63%)
Dec 27, 2012 51.88 51.99 50.72 51.86 3,959,534 +0.15(+0.28%)
Dec 26, 2012 52.78 52.94 51.69 51.71 2,965,768 -0.81(-1.53%)
Dec 24, 2012 53.02 53.02 52.16 52.52 1,300,849 -0.39(-0.75%)
Dec 21, 2012 52.91 53.08 52.41 52.91 5,945,286 -0.94(-1.74%)
Dec 20, 2012 53.22 53.91 53.11 53.85 4,606,917 +0.66(+1.24%)
Dec 19, 2012 53.53 53.77 53.13 53.19 6,296,266 -0.02(-0.03%)
Dec 18, 2012 51.39 53.30 51.34 53.21 7,255,211 +1.87(+3.63%)
Dec 17, 2012 50.34 51.39 50.26 51.34 7,084,293 +1.11(+2.20%)
Dec 14, 2012 50.26 50.58 50.20 50.24 12,154,182 -0.55(-1.08%)
Dec 13, 2012 51.61 51.66 50.35 50.79 15,862,502 -0.70(-1.35%)
Dec 12, 2012 52.44 52.79 51.44 51.48 8,529,443 -1.17(-2.22%)
Dec 11, 2012 52.76 53.02 52.35 52.65 4,603,431 +0.08(+0.15%)
Dec 10, 2012 52.86 53.07 52.47 52.57 3,460,286 -0.30(-0.57%)
Dec 07, 2012 52.97 53.19 52.69 52.88 5,243,099 +0.17(+0.32%)
Dec 06, 2012 53.02 53.43 52.47 52.71 4,761,634 -0.43(-0.80%)
Dec 05, 2012 53.20 53.96 53.04 53.13 4,291,081 -0.04(-0.07%)
Dec 04, 2012 52.53 53.32 52.34 53.17 4,774,644 +0.38(+0.72%)
Nov 30, 2012 54.12 54.30 52.56 52.79 8,488,441 -1.58(-2.91%)
Nov 29, 2012 54.75 54.82 54.07 54.38 3,798,804 +0.13(+0.24%)
Nov 28, 2012 53.81 54.30 53.22 54.24 4,704,588 +0.12(+0.23%)
Nov 27, 2012 54.65 55.04 54.03 54.12 4,763,581 -0.86(-1.56%)
Nov 26, 2012 55.74 55.76 54.79 54.98 3,410,080 -1.14(-2.02%)
Nov 23, 2012 55.77 56.15 55.20 56.12 1,344,486 +0.77(+1.40%)
Nov 21, 2012 55.67 55.67 54.99 55.34 2,280,101 -0.02(-0.04%)
Nov 20, 2012 56.32 56.34 55.02 55.37 4,710,543 -1.28(-2.27%)
Nov 19, 2012 55.48 56.75 55.48 56.65 4,484,422 +2.07(+3.80%)
Nov 16, 2012 54.59 54.72 53.33 54.58 5,947,595 +0.13(+0.24%)
Nov 15, 2012 53.98 54.89 53.77 54.45 4,044,058 +0.69(+1.28%)
Nov 14, 2012 55.04 55.04 53.67 53.76 4,638,370 -0.91(-1.67%)
Nov 13, 2012 54.04 55.49 53.60 54.67 5,389,324 -0.05(-0.08%)
Nov 12, 2012 53.44 54.82 53.01 54.72 5,194,903 +1.41(+2.64%)
Nov 09, 2012 53.33 54.26 53.16 53.31 5,301,989 -0.39(-0.73%)
Nov 08, 2012 55.02 55.29 53.70 53.70 3,726,935 -1.25(-2.28%)
Nov 07, 2012 55.37 55.51 54.45 54.96 4,537,823 -1.45(-2.58%)
Nov 06, 2012 55.57 56.62 55.33 56.41 4,354,771 +1.04(+1.88%)
Nov 05, 2012 55.64 55.86 55.09 55.37 6,071,645 -0.02(-0.03%)
Nov 02, 2012 57.00 57.06 55.16 55.38 6,702,824 -1.13(-2.00%)
Nov 01, 2012 56.66 57.25 56.16 56.51 6,776,916 -0.46(-0.80%)
Oct 31, 2012 58.13 58.53 56.36 56.97 6,212,247 -0.67(-1.17%)
Oct 26, 2012 57.92 57.64 57.64 57.64 4,984,879 -0.24(-0.41%)
Oct 25, 2012 58.70 58.74 56.66 57.88 12,501,704 -1.46(-2.46%)
Oct 24, 2012 61.12 61.29 59.13 59.34 4,566,728 -1.52(-2.50%)
Oct 23, 2012 61.31 61.58 59.98 60.86 4,289,294 -1.51(-2.43%)
Oct 19, 2012 63.74 63.74 61.92 62.38 3,334,800 -1.03(-1.62%)
Oct 18, 2012 62.04 63.64 61.97 63.40 4,080,022 +0.63(+1.01%)
Oct 17, 2012 61.85 62.92 61.33 62.77 2,557,758 +1.21(+1.96%)
Oct 16, 2012 61.32 62.05 61.18 61.56 3,009,674 +0.80(+1.31%)
Oct 15, 2012 60.43 60.85 59.82 60.77 2,269,046 +0.31(+0.51%)
Oct 12, 2012 61.02 61.02 59.49 60.46 3,881,683 -0.58(-0.95%)
Oct 11, 2012 61.22 61.45 60.64 61.04 2,785,189 +0.53(+0.87%)
Oct 10, 2012 61.80 61.90 60.40 60.51 3,029,156 -1.39(-2.25%)
Oct 09, 2012 62.19 62.70 61.88 61.90 2,927,057 -0.25(-0.41%)
Oct 08, 2012 61.48 62.26 61.19 62.16 1,852,389 +0.39(+0.63%)
Oct 05, 2012 62.49 62.51 61.53 61.77 2,465,875 -0.32(-0.52%)
Oct 04, 2012 61.92 62.26 61.44 62.10 2,518,924 +0.66(+1.07%)
Oct 03, 2012 62.35 62.39 60.90 61.44 3,683,991 -0.96(-1.54%)
Oct 02, 2012 62.62 62.62 61.80 62.40 2,761,266 +0.14(+0.22%)
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.