Natl Oilwell Varco (NY: NOV )

16.75 -0.15 (-0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.21 14.27 13.79 14.12 4,677,576 -0.09(-0.61%)
Jan 30, 2006 13.55 14.32 13.53 14.21 6,152,835 +0.75(+5.54%)
Jan 27, 2006 13.27 13.86 13.21 13.46 4,196,057 +0.19(+1.44%)
Jan 26, 2006 13.26 13.46 12.93 13.27 5,838,555 +0.01(+0.08%)
Jan 25, 2006 13.81 13.86 13.14 13.26 6,308,763 -0.44(-3.22%)
Jan 24, 2006 13.79 13.95 13.67 13.70 5,840,709 -0.08(-0.61%)
Jan 23, 2006 13.61 13.96 13.47 13.79 5,205,686 +0.17(+1.27%)
Jan 20, 2006 13.86 14.06 13.45 13.61 7,638,596 -0.02(-0.14%)
Jan 19, 2006 13.07 13.72 13.07 13.63 6,382,014 +0.58(+4.44%)
Jan 18, 2006 13.31 13.31 12.83 13.05 4,507,106 -0.17(-1.25%)
Jan 17, 2006 13.15 13.29 13.12 13.22 4,368,952 +0.26(+2.01%)
Jan 13, 2006 13.08 13.08 12.74 12.96 4,527,573 +0.14(+1.06%)
Jan 12, 2006 13.44 13.46 12.80 12.82 7,392,451 -0.53(-3.94%)
Jan 11, 2006 13.12 13.43 12.91 13.35 5,641,154 +0.06(+0.49%)
Jan 10, 2006 12.93 13.34 12.93 13.28 4,862,590 +0.31(+2.40%)
Jan 09, 2006 13.12 13.12 12.74 12.97 4,680,539 -0.14(-1.09%)
Jan 06, 2006 12.81 13.13 12.69 13.12 4,293,546 +0.51(+4.02%)
Jan 05, 2006 12.97 12.97 12.50 12.61 7,966,073 -0.36(-2.76%)
Jan 04, 2006 12.57 13.04 12.42 12.97 9,037,372 +0.38(+2.99%)
Jan 03, 2006 11.67 12.63 11.67 12.59 8,836,470 +0.95(+8.15%)
Dec 30, 2005 11.48 11.86 11.42 11.64 2,788,394 +0.04(+0.30%)
Dec 29, 2005 11.76 11.86 11.57 11.61 3,910,862 -0.22(-1.87%)
Dec 28, 2005 11.51 11.88 11.40 11.83 4,257,190 +0.40(+3.48%)
Dec 27, 2005 11.82 11.82 11.29 11.43 2,954,826 -0.41(-3.47%)
Dec 23, 2005 11.88 11.88 11.51 11.84 2,413,251 -0.04(-0.36%)
Dec 22, 2005 12.05 12.11 11.79 11.88 2,308,491 -0.11(-0.90%)
Dec 21, 2005 11.98 12.11 11.89 11.99 2,900,156 +0.07(+0.59%)
Dec 20, 2005 11.59 11.95 11.55 11.92 3,541,374 +0.38(+3.27%)
Dec 19, 2005 11.84 11.88 11.44 11.54 4,660,880 -0.26(-2.20%)
Dec 16, 2005 11.94 12.06 11.76 11.80 4,174,243 -0.14(-1.17%)
Dec 15, 2005 12.07 12.07 11.77 11.94 3,759,781 -0.13(-1.05%)
Dec 14, 2005 11.97 12.12 11.75 12.07 4,081,333 +0.10(+0.85%)
Dec 13, 2005 12.31 12.42 11.94 11.97 5,265,202 -0.29(-2.33%)
Dec 12, 2005 12.29 12.38 12.11 12.25 3,381,676 +0.05(+0.44%)
Dec 09, 2005 12.20 12.28 12.07 12.20 4,752,444 -0.09(-0.77%)
Dec 08, 2005 11.79 12.31 11.79 12.29 6,074,467 +0.53(+4.50%)
Dec 07, 2005 11.75 11.87 11.58 11.76 4,808,729 +0.06(+0.54%)
Dec 06, 2005 11.58 11.84 11.52 11.70 4,938,803 +0.09(+0.75%)
Dec 05, 2005 11.60 11.99 11.49 11.61 5,881,105 +0.09(+0.82%)
Dec 02, 2005 11.63 11.77 11.27 11.52 4,428,738 -0.07(-0.56%)
Dec 01, 2005 11.31 11.61 11.28 11.58 6,477,349 +0.33(+2.92%)
Nov 30, 2005 11.11 11.40 10.94 11.25 4,803,073 +0.26(+2.33%)
Nov 29, 2005 11.01 11.20 10.83 11.00 4,556,927 +0.08(+0.71%)
Nov 28, 2005 11.44 11.45 10.86 10.92 6,371,781 -0.69(-5.93%)
Nov 25, 2005 11.62 11.72 11.54 11.61 929,105 +0.01(+0.08%)
Nov 23, 2005 11.53 11.77 11.27 11.60 4,636,911 -0.04(-0.37%)
Nov 22, 2005 11.34 11.68 11.33 11.64 4,098,299 +0.37(+3.29%)
Nov 21, 2005 11.00 11.35 10.96 11.27 4,325,863 +0.31(+2.83%)
Nov 18, 2005 11.08 11.08 10.78 10.96 4,532,690 -0.05(-0.45%)
Nov 17, 2005 10.94 11.17 10.88 11.01 7,042,891 +0.19(+1.80%)
Nov 16, 2005 10.52 10.84 10.46 10.82 4,877,402 +0.30(+2.84%)
Nov 15, 2005 10.58 10.84 10.48 10.52 4,970,043 -0.06(-0.60%)
Nov 14, 2005 10.49 10.68 10.44 10.58 4,249,649 +0.22(+2.13%)
Nov 11, 2005 10.21 10.46 10.21 10.36 4,149,467 +0.07(+0.67%)
Nov 10, 2005 10.75 10.78 10.25 10.29 7,202,859 -0.62(-5.68%)
Nov 09, 2005 10.99 11.19 10.63 10.91 6,226,086 -0.08(-0.73%)
Nov 08, 2005 10.95 11.19 10.90 10.99 5,521,851 -0.07(-0.64%)
Nov 07, 2005 11.33 11.33 10.83 11.06 6,720,263 -0.26(-2.33%)
Nov 04, 2005 11.88 11.88 11.25 11.33 6,794,053 -0.55(-4.64%)
Nov 03, 2005 12.12 12.17 11.79 11.88 5,319,602 -0.17(-1.37%)
Nov 02, 2005 11.62 12.08 11.60 12.04 5,213,496 +0.29(+2.50%)
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.