Skip to main content

Natl Oilwell Varco (NY: NOV )

17.50 -0.33 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 53.29 53.94 52.92 53.66 5,514,605 +0.34(+0.64%)
Jun 27, 2013 53.54 53.72 53.13 53.32 2,796,299 +0.14(+0.26%)
Jun 26, 2013 53.12 53.42 52.59 53.18 3,051,930 +0.48(+0.90%)
Jun 25, 2013 52.74 53.26 52.66 52.70 3,814,966 +0.48(+0.91%)
Jun 24, 2013 52.49 52.87 51.64 52.23 5,095,673 -0.90(-1.69%)
Jun 21, 2013 53.86 53.95 52.71 53.12 5,401,380 -0.26(-0.50%)
Jun 20, 2013 54.55 54.56 53.27 53.39 6,751,875 -1.88(-3.41%)
Jun 19, 2013 55.55 56.08 55.21 55.27 4,991,697 -0.41(-0.73%)
Jun 18, 2013 54.95 56.05 54.95 55.68 4,322,602 +0.82(+1.49%)
Jun 17, 2013 54.63 55.27 54.50 54.86 3,661,140 +0.67(+1.24%)
Jun 14, 2013 54.65 54.89 53.97 54.19 3,023,381 -0.41(-0.74%)
Jun 13, 2013 53.90 54.66 53.84 54.60 2,970,501 +0.69(+1.29%)
Jun 12, 2013 54.24 54.54 53.62 53.90 5,202,346 +0.23(+0.44%)
Jun 11, 2013 53.82 54.05 53.54 53.67 3,085,592 -0.80(-1.47%)
Jun 10, 2013 54.72 54.89 54.35 54.47 2,576,274 +0.00(+0.00%)
Jun 07, 2013 54.66 54.72 53.93 54.47 4,503,754 +0.14(+0.26%)
Jun 06, 2013 53.64 54.33 53.20 54.33 3,380,436 +0.80(+1.49%)
Jun 05, 2013 54.13 54.13 53.47 53.53 5,212,425 -0.71(-1.30%)
Jun 04, 2013 54.60 55.17 54.06 54.23 5,219,525 -0.65(-1.19%)
Jun 03, 2013 54.75 55.01 54.35 54.89 3,639,569 +0.34(+0.63%)
May 31, 2013 54.98 55.03 54.55 54.55 5,373,339 -0.55(-1.00%)
May 30, 2013 55.28 55.50 55.01 55.10 4,972,966 -0.43(-0.78%)
May 29, 2013 55.19 55.79 54.94 55.53 4,468,767 +0.06(+0.11%)
May 28, 2013 55.08 55.72 54.69 55.47 5,912,546 +1.17(+2.16%)
May 24, 2013 53.09 54.33 52.95 54.30 5,542,022 +0.84(+1.57%)
May 23, 2013 52.90 53.61 52.25 53.46 7,064,609 -0.21(-0.39%)
May 22, 2013 54.51 55.09 53.30 53.67 5,475,127 -0.98(-1.79%)
May 21, 2013 54.50 54.87 54.12 54.65 5,411,435 +0.20(+0.37%)
May 20, 2013 53.22 54.50 53.06 54.44 7,589,864 +1.27(+2.39%)
May 17, 2013 52.50 53.47 52.16 53.17 6,421,907 +1.42(+2.74%)
May 16, 2013 52.76 52.91 51.63 51.75 7,159,060 -1.16(-2.19%)
May 15, 2013 52.46 52.92 51.78 52.91 6,220,808 +0.43(+0.81%)
May 13, 2013 52.51 52.75 51.79 52.48 5,446,323 -0.45(-0.85%)
May 10, 2013 52.76 52.96 52.12 52.93 3,732,214 -0.06(-0.12%)
May 09, 2013 52.98 53.32 52.52 52.99 4,118,715 -0.39(-0.73%)
May 08, 2013 53.23 53.44 52.92 53.38 4,857,093 +0.19(+0.36%)
May 07, 2013 53.21 53.91 52.61 53.19 4,191,408 +0.40(+0.75%)
May 06, 2013 52.11 53.33 51.94 52.79 4,372,205 +0.90(+1.73%)
May 03, 2013 51.40 52.02 50.91 51.89 4,786,809 +0.99(+1.94%)
May 02, 2013 50.54 51.39 49.08 50.91 3,644,590 +0.40(+0.80%)
May 01, 2013 50.18 50.76 49.66 50.50 5,471,712 -0.10(-0.20%)
Apr 30, 2013 51.21 51.40 50.40 50.60 8,196,315 -0.54(-1.06%)
Apr 29, 2013 51.71 51.92 50.90 51.15 5,115,760 -0.31(-0.60%)
Apr 26, 2013 50.67 51.53 51.05 51.46 9,427,388 -0.69(-1.32%)
Apr 25, 2013 52.16 52.80 51.90 52.15 3,940,231 +0.03(+0.06%)
Apr 24, 2013 51.63 52.71 51.59 52.12 4,984,158 +0.75(+1.47%)
Apr 23, 2013 50.53 51.46 50.24 51.36 4,857,994 +0.90(+1.78%)
Apr 22, 2013 50.26 50.76 50.06 50.46 4,457,360 +0.57(+1.14%)
Apr 19, 2013 50.58 50.80 49.55 49.90 5,131,761 -0.23(-0.46%)
Apr 18, 2013 50.02 50.61 48.94 50.13 5,697,971 +0.36(+0.73%)
Apr 17, 2013 51.36 51.36 49.49 49.77 6,782,681 -1.97(-3.81%)
Apr 16, 2013 51.81 51.87 50.95 51.74 4,322,538 +0.64(+1.26%)
Apr 15, 2013 52.57 52.83 51.09 51.09 6,680,533 -2.34(-4.37%)
Apr 12, 2013 53.96 54.04 53.02 53.43 3,226,868 -0.99(-1.82%)
Apr 11, 2013 53.96 54.84 53.54 54.42 4,919,985 +0.76(+1.42%)
Apr 10, 2013 53.20 54.46 52.99 53.66 4,315,305 +0.62(+1.17%)
Apr 09, 2013 52.72 53.27 52.50 53.04 3,037,806 +0.41(+0.78%)
Apr 08, 2013 52.54 53.23 52.37 52.63 3,191,521 +0.16(+0.31%)
Apr 05, 2013 51.31 52.58 51.17 52.47 4,211,076 +0.61(+1.18%)
Apr 04, 2013 52.64 52.80 51.41 51.85 5,847,953 -0.89(-1.69%)
Apr 03, 2013 53.86 53.93 52.42 52.75 4,596,560 -1.22(-2.26%)
Apr 02, 2013 54.25 54.31 53.65 53.96 3,782,497 -0.17(-0.32%)
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.