Skip to main content

Natl Oilwell Varco (NY: NOV )

18.16 +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 51.07 51.77 50.78 51.41 2,632,343 +0.28(+0.54%)
Dec 30, 2010 50.75 51.33 50.54 51.13 3,102,127 +0.44(+0.87%)
Dec 29, 2010 49.86 50.83 49.54 50.69 2,720,083 +0.99(+1.98%)
Dec 28, 2010 49.84 50.12 49.51 49.70 2,274,812 -0.04(-0.08%)
Dec 27, 2010 50.18 50.34 49.34 49.74 2,575,710 -0.57(-1.12%)
Dec 23, 2010 50.15 50.41 49.94 50.31 2,031,469 +0.05(+0.09%)
Dec 22, 2010 50.18 50.35 49.70 50.26 3,458,435 +0.28(+0.57%)
Dec 21, 2010 49.04 50.25 48.91 49.98 5,789,655 +1.01(+2.06%)
Dec 20, 2010 48.79 49.31 48.25 48.97 3,548,896 +0.37(+0.75%)
Dec 17, 2010 48.12 48.82 47.78 48.60 5,555,065 +0.41(+0.84%)
Dec 16, 2010 47.53 48.26 46.69 48.20 5,231,542 +0.63(+1.33%)
Dec 15, 2010 48.35 49.19 47.55 47.56 5,787,452 -0.99(-2.05%)
Dec 14, 2010 48.95 49.98 48.48 48.56 5,974,929 -0.36(-0.73%)
Dec 13, 2010 48.63 50.54 48.58 48.92 7,519,546 +1.02(+2.12%)
Dec 10, 2010 47.91 48.39 47.85 47.90 4,873,995 -0.18(-0.37%)
Dec 09, 2010 47.62 48.29 47.36 48.07 4,822,641 +0.93(+1.98%)
Dec 08, 2010 47.82 48.09 46.54 47.14 7,611,272 -0.69(-1.44%)
Dec 07, 2010 48.96 49.49 47.61 47.83 5,939,597 -0.57(-1.17%)
Dec 06, 2010 48.11 48.62 47.93 48.40 4,472,352 +0.24(+0.49%)
Dec 03, 2010 47.39 48.40 47.39 48.16 5,667,618 +0.50(+1.06%)
Dec 02, 2010 47.35 47.78 46.82 47.65 5,904,122 +0.27(+0.56%)
Dec 01, 2010 47.39 47.78 47.00 47.39 8,030,844 +0.62(+1.32%)
Nov 30, 2010 46.36 47.55 46.00 46.77 8,836,929 -0.08(-0.16%)
Nov 29, 2010 46.69 46.94 45.79 46.84 8,153,968 -0.10(-0.21%)
Nov 26, 2010 47.07 47.87 46.86 46.94 3,246,833 -1.36(-2.81%)
Nov 24, 2010 47.10 48.30 48.30 48.30 6,684,014 +1.85(+3.99%)
Nov 23, 2010 45.80 46.51 45.35 46.45 5,327,632 -0.06(-0.13%)
Nov 22, 2010 46.94 46.96 45.48 46.51 5,711,012 -0.60(-1.26%)
Nov 19, 2010 46.76 47.12 46.00 47.10 8,112,574 -0.11(-0.23%)
Nov 18, 2010 45.75 48.16 45.62 47.21 16,951,590 +2.04(+4.53%)
Nov 17, 2010 43.83 45.48 43.72 45.17 7,648,691 +1.19(+2.71%)
Nov 16, 2010 43.27 44.07 43.04 43.97 9,031,176 +0.11(+0.24%)
Nov 15, 2010 44.17 44.35 43.49 43.87 5,399,530 -0.12(-0.28%)
Nov 12, 2010 44.85 45.38 43.43 43.99 9,481,620 -1.46(-3.21%)
Nov 11, 2010 44.57 45.68 44.57 45.45 5,802,761 +0.36(+0.80%)
Nov 10, 2010 44.49 45.26 43.95 45.09 8,395,470 +0.58(+1.30%)
Nov 09, 2010 44.75 45.58 44.23 44.51 7,442,872 +0.03(+0.07%)
Nov 08, 2010 44.65 44.81 43.88 44.48 7,240,128 -0.37(-0.82%)
Nov 05, 2010 44.71 45.31 44.49 44.84 8,965,915 +0.39(+0.88%)
Nov 04, 2010 43.23 44.56 43.17 44.46 8,864,484 +1.94(+4.56%)
Nov 03, 2010 42.52 42.54 41.20 42.52 7,568,497 +0.19(+0.45%)
Nov 02, 2010 41.91 42.75 41.72 42.33 6,070,239 +0.88(+2.12%)
Nov 01, 2010 41.71 42.07 41.13 41.45 6,560,667 +0.43(+1.04%)
Oct 29, 2010 40.42 41.97 40.42 41.02 8,995,230 +0.21(+0.52%)
Oct 28, 2010 41.77 41.77 40.12 40.81 9,050,961 -0.40(-0.96%)
Oct 27, 2010 39.12 41.66 39.00 41.20 15,028,676 +4.60(+12.57%)
Oct 25, 2010 37.50 38.10 36.46 36.60 11,520,547 -0.47(-1.28%)
Oct 22, 2010 36.76 37.23 36.76 37.08 6,223,423 +0.49(+1.33%)
Oct 21, 2010 37.36 37.40 36.18 36.59 8,348,976 -0.66(-1.76%)
Oct 20, 2010 36.39 37.29 36.37 37.24 5,221,629 +1.02(+2.82%)
Oct 19, 2010 36.05 36.53 35.67 36.22 6,983,324 -0.64(-1.74%)
Oct 18, 2010 37.01 37.15 36.34 36.86 4,975,107 -0.22(-0.60%)
Oct 15, 2010 36.95 37.09 36.24 37.08 5,591,095 +0.35(+0.96%)
Oct 14, 2010 36.78 37.32 36.34 36.73 6,507,336 -0.01(-0.02%)
Oct 13, 2010 36.02 37.08 36.02 36.74 6,375,137 +1.01(+2.84%)
Oct 12, 2010 35.50 36.02 34.97 35.73 4,470,974 +0.14(+0.39%)
Oct 11, 2010 35.43 35.86 35.28 35.59 4,307,191 +0.02(+0.06%)
Oct 08, 2010 35.57 35.74 34.77 35.57 4,018,952 +0.74(+2.13%)
Oct 07, 2010 35.52 35.56 34.37 34.83 2,883 -0.43(-1.23%)
Oct 06, 2010 35.01 35.54 34.90 35.26 6,135,282 +0.06(+0.17%)
Oct 05, 2010 34.01 35.22 33.99 35.20 8,911 +1.67(+4.98%)
Oct 04, 2010 34.28 34.39 33.09 33.53 7,149,514 -0.95(-2.74%)
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.