Natl Oilwell Varco (NY: NOV )

15.51 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 50.84 52.84 50.70 52.74 4,963,346 +1.88(+3.70%)
Dec 28, 2012 51.31 51.33 50.80 50.86 2,778,023 -0.84(-1.63%)
Dec 27, 2012 51.72 51.82 50.57 51.70 3,971,883 +0.15(+0.28%)
Dec 26, 2012 52.62 52.77 51.53 51.55 2,975,018 -0.80(-1.53%)
Dec 24, 2012 52.86 52.86 51.99 52.36 1,304,906 -0.39(-0.75%)
Dec 21, 2012 52.75 52.91 52.25 52.75 5,963,828 -0.93(-1.74%)
Dec 20, 2012 53.06 53.74 52.94 53.68 4,621,285 +0.66(+1.24%)
Dec 19, 2012 53.36 53.61 52.97 53.03 6,315,902 -0.02(-0.03%)
Dec 18, 2012 51.23 53.14 51.18 53.04 7,277,838 +1.86(+3.63%)
Dec 17, 2012 50.19 51.23 50.10 51.18 7,106,387 +1.10(+2.20%)
Dec 14, 2012 50.10 50.43 50.04 50.08 12,192,088 -0.55(-1.08%)
Dec 13, 2012 51.45 51.50 50.20 50.63 15,911,974 -0.69(-1.35%)
Dec 12, 2012 52.28 52.63 51.28 51.32 8,556,044 -1.17(-2.22%)
Dec 11, 2012 52.60 52.85 52.19 52.49 4,617,788 +0.08(+0.15%)
Dec 10, 2012 52.70 52.90 52.31 52.41 3,471,078 -0.30(-0.57%)
Dec 07, 2012 52.80 53.03 52.53 52.71 5,259,451 +0.17(+0.32%)
Dec 06, 2012 52.86 53.27 52.31 52.54 4,776,485 -0.42(-0.80%)
Dec 05, 2012 53.04 53.79 52.87 52.97 4,304,464 -0.05(-0.09%)
Dec 04, 2012 52.38 53.16 52.18 53.01 4,788,643 +0.38(+0.72%)
Nov 30, 2012 53.96 54.14 52.41 52.64 8,513,329 -1.58(-2.91%)
Nov 29, 2012 54.59 54.66 53.92 54.22 3,809,942 +0.13(+0.24%)
Nov 28, 2012 53.65 54.14 53.06 54.09 4,718,381 +0.12(+0.23%)
Nov 27, 2012 54.49 54.88 53.87 53.96 4,777,547 -0.86(-1.56%)
Nov 26, 2012 55.57 55.60 54.63 54.82 3,420,078 -1.13(-2.02%)
Nov 23, 2012 55.60 55.99 55.04 55.95 1,348,428 +0.77(+1.40%)
Nov 21, 2012 55.51 55.51 54.83 55.18 2,286,786 -0.02(-0.04%)
Nov 20, 2012 56.15 56.17 54.86 55.20 4,724,354 -1.28(-2.26%)
Nov 19, 2012 55.32 56.58 55.32 56.48 4,497,570 +2.07(+3.80%)
Nov 16, 2012 54.43 54.56 53.18 54.42 5,965,033 +0.13(+0.24%)
Nov 15, 2012 53.82 54.73 53.62 54.29 4,055,915 +0.69(+1.28%)
Nov 14, 2012 54.88 54.88 53.52 53.60 4,651,969 -0.91(-1.67%)
Nov 13, 2012 53.89 55.33 53.45 54.51 5,405,125 -0.05(-0.08%)
Nov 12, 2012 53.28 54.66 52.85 54.56 5,210,134 +1.40(+2.64%)
Nov 09, 2012 53.18 54.10 53.01 53.15 5,317,534 -0.39(-0.73%)
Nov 08, 2012 54.86 55.13 53.54 53.55 3,737,862 -1.25(-2.28%)
Nov 07, 2012 55.20 55.35 54.29 54.80 4,551,127 -1.45(-2.58%)
Nov 06, 2012 55.40 56.45 55.17 56.24 4,367,539 +1.04(+1.88%)
Nov 05, 2012 55.48 55.70 54.93 55.20 6,089,447 -0.02(-0.03%)
Nov 02, 2012 56.84 56.89 55.00 55.22 6,722,476 -1.13(-2.00%)
Nov 01, 2012 56.50 57.08 56.00 56.34 6,796,785 -0.45(-0.80%)
Oct 31, 2012 57.96 58.36 56.20 56.80 6,230,460 -0.67(-1.17%)
Oct 26, 2012 57.75 57.47 57.47 57.47 4,999,495 -0.24(-0.41%)
Oct 25, 2012 58.53 58.57 56.49 57.71 12,538,358 -1.46(-2.46%)
Oct 24, 2012 60.95 61.11 58.96 59.16 4,580,117 -1.52(-2.50%)
Oct 23, 2012 61.13 61.40 59.81 60.68 4,301,870 -1.51(-2.43%)
Oct 19, 2012 63.56 63.56 61.74 62.19 3,344,577 -1.02(-1.62%)
Oct 18, 2012 61.86 63.46 61.79 63.22 4,091,984 +0.63(+1.01%)
Oct 17, 2012 61.67 62.74 61.15 62.59 2,565,257 +1.20(+1.96%)
Oct 16, 2012 61.14 61.87 61.00 61.38 3,018,498 +0.79(+1.31%)
Oct 15, 2012 60.25 60.67 59.64 60.59 2,275,699 +0.31(+0.51%)
Oct 12, 2012 60.84 60.84 59.32 60.28 3,893,063 -0.58(-0.95%)
Oct 11, 2012 61.04 61.27 60.47 60.86 2,793,355 +0.52(+0.87%)
Oct 10, 2012 61.62 61.72 60.22 60.34 3,038,037 -1.39(-2.25%)
Oct 09, 2012 62.01 62.52 61.70 61.72 2,935,639 -0.25(-0.41%)
Oct 08, 2012 61.30 62.08 61.01 61.98 1,857,820 +0.39(+0.63%)
Oct 05, 2012 62.31 62.32 61.35 61.59 2,473,104 -0.32(-0.52%)
Oct 04, 2012 61.74 62.08 61.26 61.92 2,526,309 +0.66(+1.07%)
Oct 03, 2012 62.17 62.21 60.72 61.26 3,694,792 -0.96(-1.54%)
Oct 02, 2012 62.44 62.44 61.62 62.22 2,769,362 +0.14(+0.22%)
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.