Natl Oilwell Varco (NY: NOV )

15.51 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.05 11.21 10.85 11.16 7,554,888 +0.11(+1.02%)
Oct 30, 2006 11.02 11.21 10.93 11.05 7,627,136 -0.01(-0.13%)
Oct 27, 2006 11.70 11.70 11.03 11.06 12,440,401 -0.38(-3.30%)
Oct 26, 2006 11.44 11.54 11.26 11.44 6,309,631 +0.04(+0.36%)
Oct 25, 2006 11.09 11.54 11.05 11.40 8,035,187 +0.27(+2.39%)
Oct 24, 2006 10.74 11.21 10.73 11.13 5,694,849 +0.33(+3.03%)
Oct 23, 2006 10.65 10.94 10.59 10.81 4,358,131 +0.02(+0.15%)
Oct 20, 2006 11.19 11.19 10.73 10.79 7,407,417 -0.29(-2.62%)
Oct 19, 2006 10.76 11.09 10.76 11.08 6,698,740 +0.38(+3.52%)
Oct 18, 2006 10.76 10.90 10.55 10.70 7,825,750 -0.10(-0.92%)
Oct 17, 2006 10.92 10.92 10.64 10.80 9,124,314 -0.09(-0.83%)
Oct 16, 2006 10.57 10.93 10.53 10.89 8,038,434 +0.41(+3.89%)
Oct 13, 2006 10.40 10.67 10.38 10.48 9,109,702 +0.19(+1.85%)
Oct 12, 2006 9.854 10.29 9.821 10.29 8,657,545 +0.44(+4.46%)
Oct 11, 2006 10.03 10.15 9.758 9.854 9,292,892 -0.20(-1.98%)
Oct 10, 2006 9.823 10.19 9.823 10.05 9,149,750 +0.09(+0.95%)
Oct 09, 2006 10.16 10.35 9.917 9.960 8,150,188 -0.14(-1.39%)
Oct 06, 2006 9.906 10.10 9.775 10.10 9,024,737 +0.12(+1.17%)
Oct 05, 2006 10.13 10.13 9.823 9.984 13,066,548 +0.22(+2.23%)
Oct 04, 2006 9.636 9.830 9.538 9.766 17,449,304 +0.14(+1.48%)
Oct 03, 2006 10.12 10.19 9.601 9.623 18,236,992 -0.86(-8.16%)
Oct 02, 2006 10.82 10.86 10.42 10.48 6,555,868 -0.34(-3.14%)
Sep 29, 2006 10.81 10.94 10.67 10.82 5,675,637 +0.01(+0.09%)
Sep 28, 2006 10.88 10.97 10.73 10.81 9,827,579 -0.01(-0.09%)
Sep 27, 2006 10.76 10.93 10.63 10.82 10,151,476 +0.15(+1.39%)
Sep 26, 2006 10.49 10.76 10.40 10.67 5,805,250 +0.18(+1.71%)
Sep 25, 2006 10.35 10.53 10.14 10.49 8,634,274 +0.08(+0.80%)
Sep 22, 2006 10.71 10.71 10.35 10.41 6,387,020 -0.22(-2.03%)
Sep 21, 2006 10.62 10.89 10.58 10.62 8,316,060 +0.09(+0.86%)
Sep 20, 2006 10.87 11.06 10.49 10.53 9,618,412 -0.33(-3.08%)
Sep 19, 2006 11.23 11.29 10.77 10.87 6,617,292 -0.33(-2.94%)
Sep 18, 2006 11.09 11.29 10.97 11.20 5,309,528 +0.27(+2.43%)
Sep 15, 2006 10.84 11.03 10.75 10.93 5,356,881 +0.10(+0.89%)
Sep 14, 2006 11.11 11.26 10.74 10.84 6,307,195 -0.31(-2.75%)
Sep 13, 2006 10.83 11.26 10.82 11.14 7,875,268 +0.38(+3.52%)
Sep 12, 2006 11.17 11.17 10.62 10.76 7,964,021 -0.18(-1.64%)
Sep 11, 2006 11.44 11.44 10.91 10.94 10,019,698 -0.54(-4.73%)
Sep 08, 2006 12.02 12.09 11.45 11.49 9,051,525 -0.51(-4.24%)
Sep 07, 2006 12.14 12.25 11.89 11.99 6,910,071 -0.13(-1.04%)
Sep 06, 2006 12.37 12.48 12.08 12.12 6,301,242 -0.46(-3.66%)
Sep 05, 2006 12.29 12.62 12.20 12.58 7,228,556 +0.20(+1.58%)
Sep 01, 2006 12.17 12.40 12.13 12.38 4,102,694 +0.32(+2.63%)
Aug 31, 2006 12.01 12.28 11.92 12.07 4,528,604 +0.03(+0.26%)
Aug 30, 2006 12.28 12.31 11.93 12.03 5,312,504 -0.32(-2.57%)
Aug 29, 2006 12.21 12.40 12.04 12.35 4,916,630 +0.10(+0.81%)
Aug 28, 2006 12.50 12.50 12.23 12.25 3,720,349 -0.30(-2.40%)
Aug 25, 2006 12.38 12.63 12.34 12.55 4,540,239 +0.23(+1.83%)
Aug 24, 2006 12.30 12.35 12.09 12.33 3,805,315 +0.06(+0.53%)
Aug 23, 2006 12.57 12.58 12.17 12.26 3,904,622 -0.30(-2.41%)
Aug 22, 2006 12.40 12.63 12.39 12.57 5,993,581 +0.23(+1.84%)
Aug 21, 2006 12.29 12.40 12.23 12.34 3,719,267 +0.09(+0.77%)
Aug 18, 2006 12.01 12.28 11.86 12.25 5,706,755 +0.40(+3.35%)
Aug 17, 2006 12.01 12.02 11.71 11.85 4,910,407 -0.30(-2.46%)
Aug 16, 2006 12.04 12.33 12.01 12.15 4,648,475 +0.18(+1.54%)
Aug 15, 2006 11.79 11.98 11.68 11.96 3,807,480 +0.21(+1.78%)
Aug 14, 2006 11.96 11.96 11.65 11.75 5,136,079 -0.22(-1.84%)
Aug 11, 2006 12.16 12.19 11.86 11.97 4,821,383 -0.17(-1.37%)
Aug 10, 2006 12.03 12.16 11.91 12.14 6,605,116 +0.01(+0.12%)
Aug 09, 2006 12.24 12.42 12.10 12.13 7,092,179 +0.03(+0.21%)
Aug 08, 2006 12.15 12.32 12.01 12.10 5,698,637 -0.05(-0.40%)
Aug 07, 2006 12.29 12.29 11.88 12.15 5,745,449 +0.12(+0.98%)
Aug 04, 2006 12.32 12.41 11.92 12.03 6,067,181 -0.22(-1.81%)
Aug 03, 2006 12.18 12.35 12.07 12.25 5,349,034 -0.11(-0.90%)
Aug 02, 2006 12.52 12.69 12.22 12.36 6,071,240 -0.01(-0.12%)
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.