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 (%)
Aug 29, 2014 75.06 75.83 75.83 75.83 2,412,660 +0.89(+1.18%)
Aug 28, 2014 74.73 75.22 74.31 74.95 2,105,982 -0.18(-0.23%)
Aug 27, 2014 74.70 75.24 73.97 75.12 1,979,308 +0.62(+0.84%)
Aug 26, 2014 74.42 75.42 74.39 74.50 2,508,253 +0.21(+0.28%)
Aug 25, 2014 73.88 74.40 73.50 74.29 2,390,287 +0.59(+0.80%)
Aug 22, 2014 73.86 73.98 73.28 73.70 2,560,753 -0.36(-0.49%)
Aug 21, 2014 73.70 74.26 73.09 74.06 2,903,849 +0.50(+0.68%)
Aug 20, 2014 72.91 73.59 72.37 73.56 2,598,132 +0.19(+0.26%)
Aug 19, 2014 72.41 73.83 72.34 73.37 3,463,568 +0.99(+1.37%)
Aug 18, 2014 72.56 72.70 71.96 72.38 2,421,310 +0.33(+0.46%)
Aug 15, 2014 71.19 72.10 71.19 72.04 3,168,951 +1.18(+1.66%)
Aug 14, 2014 72.20 72.56 70.68 70.87 3,128,814 -1.27(-1.76%)
Aug 13, 2014 72.25 72.25 72.04 72.14 1,865,931 +0.29(+0.40%)
Aug 12, 2014 71.72 72.34 71.57 71.85 2,372,741 -0.07(-0.10%)
Aug 11, 2014 72.39 72.73 71.83 71.92 2,794,601 -0.30(-0.41%)
Aug 08, 2014 71.74 72.23 71.43 72.22 4,696,914 +0.59(+0.82%)
Aug 07, 2014 72.11 72.58 71.34 71.63 2,844,952 -0.32(-0.45%)
Aug 06, 2014 71.22 72.57 71.19 71.96 3,105,576 +0.39(+0.55%)
Aug 05, 2014 72.44 72.44 70.86 71.56 4,085,777 -1.15(-1.58%)
Aug 04, 2014 71.15 72.81 70.65 72.71 3,840,476 +1.56(+2.20%)
Aug 01, 2014 70.66 71.60 70.46 71.15 4,065,527 +0.04(+0.06%)
Jul 31, 2014 71.33 71.89 70.98 71.11 4,836,032 -0.61(-0.84%)
Jul 30, 2014 72.83 73.22 71.71 71.71 5,756,715 -1.47(-2.01%)
Jul 29, 2014 75.23 75.27 72.76 73.19 5,323,305 -1.13(-1.52%)
Jul 28, 2014 74.73 74.76 73.52 74.32 4,598,526 -0.41(-0.55%)
Jul 25, 2014 74.58 74.92 74.39 74.73 2,976,246 -0.25(-0.33%)
Jul 24, 2014 75.57 75.82 74.64 74.97 3,768,886 -0.64(-0.85%)
Jul 23, 2014 75.56 75.72 74.63 75.62 3,557,064 +0.13(+0.17%)
Jul 22, 2014 75.33 75.76 75.28 75.48 2,890,320 +0.39(+0.53%)
Jul 21, 2014 74.72 75.25 74.68 75.09 2,828,179 +0.11(+0.15%)
Jul 18, 2014 74.22 74.97 74.02 74.97 3,622,552 +0.75(+1.00%)
Jul 17, 2014 74.76 75.24 74.05 74.23 3,093,500 -0.67(-0.89%)
Jul 16, 2014 73.92 74.99 73.82 74.90 4,061,519 +1.30(+1.76%)
Jul 15, 2014 73.21 73.79 72.74 73.60 3,865,760 +0.11(+0.16%)
Jul 14, 2014 72.93 73.49 72.89 73.48 2,182,197 +0.88(+1.21%)
Jul 11, 2014 73.07 73.09 72.03 72.61 3,218,964 -0.54(-0.73%)
Jul 10, 2014 73.32 73.50 72.61 73.14 4,215,887 -1.00(-1.35%)
Jul 09, 2014 72.95 74.29 72.90 74.14 3,758,391 +1.19(+1.64%)
Jul 08, 2014 72.44 73.11 72.39 72.95 3,286,192 +0.00(+0.00%)
Jul 07, 2014 72.66 73.03 72.48 72.95 2,653,410 +0.11(+0.14%)
Jul 03, 2014 72.37 72.84 72.84 72.84 1,630,702 +0.36(+0.50%)
Jul 02, 2014 72.29 72.71 72.09 72.48 2,689,981 +0.18(+0.24%)
Jul 01, 2014 72.53 72.62 71.77 72.31 3,120,773 +0.05(+0.07%)
Jun 30, 2014 72.48 72.61 71.96 72.25 3,879,825 -0.25(-0.34%)
Jun 27, 2014 70.97 72.55 70.81 72.50 4,985,404 +1.47(+2.08%)
Jun 26, 2014 70.89 71.24 70.57 71.03 3,043,325 +0.13(+0.19%)
Jun 25, 2014 69.83 70.96 69.57 70.89 4,032,355 +1.11(+1.58%)
Jun 24, 2014 70.31 71.00 69.70 69.79 4,877,278 -0.73(-1.03%)
Jun 23, 2014 69.84 70.63 69.81 70.52 2,805,757 +0.69(+0.99%)
Jun 20, 2014 68.55 69.82 68.46 69.82 4,527,735 +1.15(+1.67%)
Jun 19, 2014 68.51 68.86 67.88 68.68 3,210,025 +0.26(+0.38%)
Jun 18, 2014 68.10 68.46 67.56 68.41 3,263,493 +0.04(+0.06%)
Jun 17, 2014 68.05 68.61 67.91 68.37 2,481,083 +0.07(+0.10%)
Jun 16, 2014 68.00 68.66 67.89 68.30 2,842,934 +0.26(+0.39%)
Jun 13, 2014 68.02 68.08 67.37 68.03 2,982,969 +0.42(+0.62%)
Jun 12, 2014 67.31 67.93 67.19 67.61 4,147,293 +0.60(+0.89%)
Jun 11, 2014 67.48 67.48 66.58 67.02 5,589,114 -1.42(-2.08%)
Jun 10, 2014 67.98 68.60 67.89 68.44 3,357,930 +1.15(+1.71%)
Jun 06, 2014 66.90 67.29 66.75 67.29 2,320,375 +0.78(+1.17%)
Jun 05, 2014 66.91 66.97 66.29 66.51 3,189,778 -0.05(-0.08%)
Jun 04, 2014 66.21 66.77 65.64 66.56 5,446,762 +0.25(+0.38%)
Jun 03, 2014 64.78 66.34 64.46 66.31 5,365,108 +1.60(+2.47%)
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.