Natl Oilwell Varco (NY: NOV )

16.75 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 56.89 57.78 56.79 57.50 5,595,732 +0.37(+0.65%)
Jan 30, 2013 57.66 57.80 56.80 57.13 3,953,045 -0.36(-0.62%)
Jan 29, 2013 57.16 57.55 56.76 57.49 2,550,856 +0.39(+0.68%)
Jan 28, 2013 57.67 57.84 56.52 57.10 4,162,614 -0.29(-0.51%)
Jan 25, 2013 57.60 58.17 57.25 57.39 3,953,432 +0.19(+0.33%)
Jan 24, 2013 57.21 57.67 56.74 57.21 3,198,760 +0.07(+0.12%)
Jan 23, 2013 57.01 57.34 56.64 57.14 3,582,915 -0.09(-0.16%)
Jan 22, 2013 56.47 57.49 56.45 57.23 3,944,806 +0.80(+1.42%)
Jan 18, 2013 56.10 56.45 55.82 56.43 4,507,474 +0.80(+1.44%)
Jan 17, 2013 55.05 55.73 54.69 55.63 3,937,400 +1.02(+1.86%)
Jan 16, 2013 54.28 54.89 54.18 54.62 3,298,935 +0.14(+0.26%)
Jan 15, 2013 54.26 54.86 54.23 54.48 4,117,973 -0.08(-0.14%)
Jan 14, 2013 55.06 55.06 54.39 54.55 3,335,412 -0.43(-0.78%)
Jan 11, 2013 54.55 54.98 54.36 54.98 2,749,507 +0.37(+0.68%)
Jan 10, 2013 54.56 54.74 54.33 54.61 3,039,055 +0.43(+0.79%)
Jan 09, 2013 54.20 54.25 53.69 54.18 3,782,711 +0.36(+0.66%)
Jan 08, 2013 54.31 54.58 53.53 53.83 4,770,607 -1.51(-2.73%)
Jan 07, 2013 55.16 55.44 54.76 55.34 3,558,897 -0.31(-0.56%)
Jan 04, 2013 54.29 55.79 54.18 55.65 3,969,180 +1.61(+2.99%)
Jan 03, 2013 54.21 55.08 53.66 54.03 5,014,504 -0.29(-0.53%)
Jan 02, 2013 53.77 54.32 53.41 54.32 3,675,770 +1.33(+2.52%)
Dec 31, 2012 51.07 53.09 50.94 52.99 4,940,376 +1.89(+3.70%)
Dec 28, 2012 51.55 51.57 51.03 51.10 2,765,166 -0.85(-1.63%)
Dec 27, 2012 51.96 52.06 50.80 51.94 3,953,501 +0.15(+0.28%)
Dec 26, 2012 52.86 53.02 51.77 51.79 2,961,250 -0.81(-1.53%)
Dec 24, 2012 53.10 53.10 52.24 52.60 1,298,867 -0.40(-0.75%)
Dec 21, 2012 53.00 53.16 52.49 53.00 5,936,228 -0.94(-1.74%)
Dec 20, 2012 53.31 53.99 53.19 53.93 4,599,898 +0.66(+1.24%)
Dec 19, 2012 53.61 53.86 53.21 53.27 6,286,673 -0.02(-0.03%)
Dec 18, 2012 51.47 53.38 51.42 53.29 7,244,157 +1.87(+3.64%)
Dec 17, 2012 50.42 51.47 50.34 51.42 7,073,500 +1.11(+2.20%)
Dec 14, 2012 50.34 50.66 50.27 50.31 12,135,664 -0.55(-1.08%)
Dec 13, 2012 51.68 51.74 50.43 50.86 15,838,335 -0.70(-1.35%)
Dec 12, 2012 52.52 52.87 51.51 51.56 8,516,447 -1.17(-2.22%)
Dec 11, 2012 52.84 53.10 52.43 52.73 4,596,417 +0.08(+0.15%)
Dec 10, 2012 52.94 53.15 52.55 52.65 3,455,014 -0.30(-0.57%)
Dec 07, 2012 53.05 53.27 52.77 52.96 5,235,111 +0.17(+0.32%)
Dec 06, 2012 53.10 53.52 52.55 52.79 4,754,380 -0.43(-0.80%)
Dec 05, 2012 53.28 54.04 53.12 53.21 4,284,543 -0.05(-0.09%)
Dec 04, 2012 52.62 53.41 52.43 53.26 4,766,482 +0.38(+0.72%)
Nov 30, 2012 54.21 54.39 52.65 52.88 8,473,931 -1.59(-2.91%)
Nov 29, 2012 54.84 54.91 54.17 54.47 3,792,310 +0.13(+0.24%)
Nov 28, 2012 53.90 54.39 53.31 54.34 4,696,545 +0.12(+0.23%)
Nov 27, 2012 54.74 55.14 54.12 54.21 4,755,438 -0.86(-1.56%)
Nov 26, 2012 55.83 55.86 54.89 55.07 3,404,251 -1.14(-2.02%)
Nov 23, 2012 55.86 56.25 55.30 56.21 1,342,188 +0.77(+1.40%)
Nov 21, 2012 55.77 55.77 55.09 55.44 2,276,204 -0.02(-0.04%)
Nov 20, 2012 56.41 56.44 55.11 55.46 4,702,490 -1.29(-2.27%)
Nov 19, 2012 55.58 56.85 55.58 56.75 4,476,756 +2.08(+3.80%)
Nov 16, 2012 54.69 54.81 53.42 54.67 5,937,428 +0.13(+0.24%)
Nov 15, 2012 54.07 54.99 53.87 54.54 4,037,145 +0.69(+1.28%)
Nov 14, 2012 55.14 55.14 53.76 53.85 4,630,441 -0.91(-1.67%)
Nov 13, 2012 54.14 55.59 53.70 54.76 5,380,111 -0.05(-0.08%)
Nov 12, 2012 53.53 54.92 53.10 54.81 5,186,022 +1.41(+2.64%)
Nov 09, 2012 53.42 54.35 53.25 53.40 5,292,926 -0.39(-0.73%)
Nov 08, 2012 55.11 55.38 53.79 53.80 3,720,564 -1.25(-2.28%)
Nov 07, 2012 55.46 55.61 54.54 55.05 4,530,065 -1.46(-2.58%)
Nov 06, 2012 55.66 56.71 55.42 56.51 4,347,327 +1.05(+1.88%)
Nov 05, 2012 55.74 55.96 55.19 55.46 6,061,266 -0.02(-0.03%)
Nov 02, 2012 57.10 57.16 55.25 55.48 6,691,366 -1.13(-2.00%)
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.