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 (%)
Jul 30, 2010 29.72 29.90 28.85 29.81 8,032,313 +0.21(+0.72%)
Jul 29, 2010 28.73 29.73 28.60 29.59 10,395,849 +1.18(+4.15%)
Jul 28, 2010 28.41 28.92 28.18 28.41 438 -0.04(-0.13%)
Jul 27, 2010 28.45 29.13 28.19 28.45 587 -0.44(-1.53%)
Jul 26, 2010 29.12 29.12 28.59 28.89 4,549,997 -0.06(-0.21%)
Jul 23, 2010 28.76 29.04 28.16 28.95 4,816,182 +0.14(+0.48%)
Jul 22, 2010 28.31 29.00 28.11 28.82 6,857,038 +0.95(+3.41%)
Jul 21, 2010 28.72 28.85 27.64 27.86 6,161,113 -0.59(-2.09%)
Jul 20, 2010 28.46 28.56 27.01 28.46 7,122,440 +0.99(+3.60%)
Jul 19, 2010 26.84 27.55 26.89 27.47 6,323,962 +0.63(+2.35%)
Jul 16, 2010 26.84 27.42 26.68 26.84 6,877,517 -0.14(-0.51%)
Jul 15, 2010 27.38 27.75 26.68 26.97 6,143,123 -0.33(-1.23%)
Jul 14, 2010 27.11 27.61 26.93 27.31 5,253,030 -0.02(-0.08%)
Jul 13, 2010 27.33 27.80 27.23 27.33 2,766 +0.26(+0.96%)
Jul 12, 2010 26.90 27.29 26.63 27.07 5,411,441 +0.05(+0.17%)
Jul 09, 2010 27.03 27.37 26.84 27.03 5,921,143 -0.09(-0.34%)
Jul 08, 2010 27.05 27.24 26.54 27.12 5,940,472 +0.36(+1.34%)
Jul 07, 2010 25.76 26.77 25.70 26.76 7,775,813 +1.07(+4.18%)
Jul 06, 2010 25.76 26.24 25.31 25.69 2,144 +0.30(+1.20%)
Jul 02, 2010 25.38 25.87 25.06 25.38 5,093,223 +0.09(+0.36%)
Jul 01, 2010 25.41 25.55 24.49 25.29 10,252,214 +0.12(+0.48%)
Jun 30, 2010 25.26 25.60 24.93 25.17 2,318 +0.11(+0.46%)
Jun 29, 2010 25.98 26.02 24.92 25.06 11,036,680 -1.81(-6.74%)
Jun 25, 2010 26.87 27.43 26.64 26.87 12,285,084 -0.06(-0.23%)
Jun 24, 2010 27.04 27.55 26.84 26.93 11,041,225 -0.28(-1.03%)
Jun 23, 2010 27.37 27.37 26.60 27.21 9,770,613 -0.08(-0.31%)
Jun 22, 2010 28.12 28.35 27.11 27.29 12,144,928 -1.13(-3.96%)
Jun 21, 2010 29.33 29.54 28.18 28.42 8,721,537 -0.58(-1.99%)
Jun 18, 2010 29.00 29.04 28.25 29.00 7,590,701 +0.33(+1.17%)
Jun 17, 2010 29.19 29.26 28.30 28.66 7,262,239 -0.44(-1.52%)
Jun 16, 2010 29.11 29.62 28.88 29.11 6,891,804 -0.41(-1.39%)
Jun 15, 2010 28.18 29.54 28.18 29.52 5,688,336 +1.47(+5.24%)
Jun 14, 2010 28.98 29.20 27.95 28.05 8,676,644 -0.52(-1.81%)
Jun 11, 2010 28.06 28.70 27.74 28.56 6,083,456 +0.08(+0.29%)
Jun 10, 2010 27.48 28.54 27.48 28.48 7,057,698 +1.73(+6.46%)
Jun 09, 2010 27.25 28.34 26.56 26.75 12,092,136 -0.11(-0.42%)
Jun 08, 2010 26.56 26.96 26.04 26.87 9,920,839 +0.30(+1.14%)
Jun 07, 2010 26.99 27.43 26.51 26.56 10,298,957 +0.26(+0.98%)
Jun 04, 2010 26.31 27.51 26.14 26.31 8,145,353 -0.22(-0.83%)
Jun 03, 2010 27.16 27.29 26.36 26.53 10,028,390 -0.31(-1.16%)
Jun 02, 2010 25.72 26.89 25.43 26.84 89,171 +1.11(+4.31%)
Jun 01, 2010 28.07 28.24 25.71 25.73 131 -3.21(-11.09%)
May 28, 2010 28.94 30.28 28.61 28.94 12,639,045 -1.47(-4.84%)
May 27, 2010 29.70 30.61 29.59 30.41 11,737,387 +1.53(+5.31%)
May 26, 2010 28.33 29.46 27.96 28.88 13,207,565 +0.93(+3.34%)
May 25, 2010 26.56 28.02 26.19 27.95 461 +0.57(+2.08%)
May 24, 2010 27.96 28.07 27.38 27.38 10,687,272 -0.62(-2.22%)
May 21, 2010 26.37 28.22 26.30 28.00 11,194,754 +1.14(+4.24%)
May 20, 2010 26.91 27.60 26.75 26.86 12,389,932 -1.65(-5.78%)
May 19, 2010 29.15 29.23 27.99 28.51 9,391,910 -0.80(-2.74%)
May 18, 2010 30.25 30.72 29.14 29.31 93,942 -0.41(-1.38%)
May 17, 2010 30.57 30.73 29.09 29.72 7,640,387 -0.57(-1.88%)
May 14, 2010 30.29 30.53 29.68 30.29 8,884,471 -0.55(-1.80%)
May 13, 2010 31.08 31.44 30.50 30.84 131 -0.34(-1.10%)
May 12, 2010 31.00 31.29 30.61 31.19 5,915,437 +0.40(+1.31%)
May 11, 2010 31.28 31.41 30.70 30.78 12,957,930 -0.60(-1.91%)
May 10, 2010 31.06 31.42 30.95 31.38 11,921,116 +1.70(+5.73%)
May 07, 2010 30.93 31.11 29.43 29.68 13,272,885 -1.44(-4.63%)
May 06, 2010 31.12 32.94 28.49 31.13 2,239 -1.51(-4.63%)
May 05, 2010 32.72 33.47 32.32 32.64 8,938,801 -0.36(-1.08%)
May 04, 2010 33.32 33.46 32.61 32.99 658 -0.79(-2.34%)
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.