Skip to main content

Natl Oilwell Varco (NY: NOV )

18.11 +0.61 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.49 14.55 14.06 14.40 4,587,536 -0.09(-0.61%)
Jan 30, 2006 13.82 14.60 13.80 14.49 6,034,397 +0.76(+5.54%)
Jan 27, 2006 13.54 14.13 13.47 13.73 4,115,286 +0.20(+1.44%)
Jan 26, 2006 13.52 13.72 13.18 13.53 5,726,166 +0.01(+0.08%)
Jan 25, 2006 14.08 14.14 13.39 13.52 6,187,323 -0.45(-3.22%)
Jan 24, 2006 14.06 14.23 13.94 13.97 5,728,279 -0.09(-0.61%)
Jan 23, 2006 13.88 14.23 13.74 14.06 5,105,479 +0.18(+1.27%)
Jan 20, 2006 14.13 14.34 13.72 13.88 7,491,558 -0.02(-0.14%)
Jan 19, 2006 13.33 13.99 13.33 13.90 6,259,165 +0.59(+4.44%)
Jan 18, 2006 13.57 13.57 13.08 13.31 4,420,347 -0.17(-1.25%)
Jan 17, 2006 13.40 13.55 13.38 13.48 4,284,852 +0.27(+2.01%)
Jan 13, 2006 13.33 13.33 12.99 13.21 4,440,420 +0.14(+1.06%)
Jan 12, 2006 13.71 13.72 13.05 13.08 7,250,151 -0.54(-3.94%)
Jan 11, 2006 13.37 13.69 13.16 13.61 5,532,565 +0.07(+0.49%)
Jan 10, 2006 13.18 13.61 13.18 13.54 4,768,988 +0.32(+2.40%)
Jan 09, 2006 13.37 13.37 12.99 13.23 4,590,441 -0.15(-1.09%)
Jan 06, 2006 13.06 13.39 12.94 13.37 4,210,898 +0.52(+4.02%)
Jan 05, 2006 13.22 13.23 12.74 12.86 7,812,731 -0.37(-2.76%)
Jan 04, 2006 12.82 13.30 12.67 13.22 8,863,408 +0.38(+2.99%)
Jan 03, 2006 11.90 12.88 11.90 12.84 8,666,373 +0.97(+8.15%)
Dec 30, 2005 11.71 12.09 11.64 11.87 2,734,720 +0.04(+0.30%)
Dec 29, 2005 11.99 12.09 11.80 11.83 3,835,580 -0.23(-1.87%)
Dec 28, 2005 11.73 12.11 11.62 12.06 4,175,241 +0.41(+3.48%)
Dec 27, 2005 12.05 12.05 11.51 11.65 2,897,947 -0.42(-3.47%)
Dec 23, 2005 12.12 12.12 11.74 12.07 2,366,797 -0.04(-0.36%)
Dec 22, 2005 12.29 12.35 12.02 12.12 2,264,054 -0.11(-0.90%)
Dec 21, 2005 12.22 12.35 12.12 12.23 2,844,330 +0.07(+0.59%)
Dec 20, 2005 11.82 12.18 11.77 12.15 3,473,205 +0.38(+3.27%)
Dec 19, 2005 12.07 12.12 11.66 11.77 4,571,160 -0.27(-2.20%)
Dec 16, 2005 12.18 12.30 11.99 12.03 4,093,892 -0.14(-1.17%)
Dec 15, 2005 12.31 12.30 12.00 12.18 3,687,408 -0.13(-1.05%)
Dec 14, 2005 12.20 12.36 11.98 12.30 4,002,770 +0.10(+0.85%)
Dec 13, 2005 12.55 12.66 12.17 12.20 5,163,850 -0.29(-2.33%)
Dec 12, 2005 12.54 12.62 12.34 12.49 3,316,580 +0.05(+0.44%)
Dec 09, 2005 12.44 12.52 12.31 12.44 4,660,962 -0.10(-0.77%)
Dec 08, 2005 12.02 12.55 12.02 12.53 5,957,537 +0.54(+4.50%)
Dec 07, 2005 11.98 12.11 11.80 11.99 4,716,163 +0.06(+0.54%)
Dec 06, 2005 11.80 12.07 11.74 11.93 4,843,734 +0.09(+0.75%)
Dec 05, 2005 11.83 12.22 11.72 11.84 5,767,897 +0.10(+0.82%)
Dec 02, 2005 11.86 12.00 11.49 11.74 4,343,487 -0.07(-0.56%)
Dec 01, 2005 11.53 11.84 11.50 11.81 6,352,664 +0.34(+2.92%)
Nov 30, 2005 11.32 11.62 11.16 11.48 4,710,617 +0.26(+2.33%)
Nov 29, 2005 11.23 11.42 11.04 11.21 4,469,209 +0.08(+0.71%)
Nov 28, 2005 11.66 11.68 11.07 11.13 6,249,128 -0.70(-5.93%)
Nov 25, 2005 11.85 11.95 11.77 11.84 911,221 +0.01(+0.08%)
Nov 23, 2005 11.76 12.00 11.49 11.83 4,547,654 -0.04(-0.37%)
Nov 22, 2005 11.57 11.91 11.55 11.87 4,019,409 +0.38(+3.29%)
Nov 21, 2005 11.22 11.57 11.18 11.49 4,242,593 +0.32(+2.83%)
Nov 18, 2005 11.30 11.30 10.99 11.18 4,445,438 -0.05(-0.46%)
Nov 17, 2005 11.16 11.39 11.10 11.23 6,907,320 +0.20(+1.80%)
Nov 16, 2005 10.72 11.05 10.67 11.03 4,783,515 +0.30(+2.84%)
Nov 15, 2005 10.79 11.06 10.69 10.72 4,874,373 -0.06(-0.60%)
Nov 14, 2005 10.70 10.89 10.64 10.79 4,167,846 +0.23(+2.13%)
Nov 11, 2005 10.41 10.66 10.41 10.56 4,069,592 +0.07(+0.67%)
Nov 10, 2005 10.96 10.99 10.45 10.49 7,064,209 -0.63(-5.68%)
Nov 09, 2005 11.21 11.41 10.84 11.13 6,106,238 -0.08(-0.73%)
Nov 08, 2005 11.17 11.41 11.11 11.21 5,415,559 -0.07(-0.64%)
Nov 07, 2005 11.55 11.55 11.04 11.28 6,590,902 -0.27(-2.33%)
Nov 04, 2005 12.11 12.11 11.47 11.55 6,663,271 -0.56(-4.64%)
Nov 03, 2005 12.36 12.41 12.02 12.11 5,217,203 -0.17(-1.37%)
Nov 02, 2005 11.85 12.31 11.83 12.28 5,113,139 +0.30(+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.