Skip to main content

Natl Oilwell Varco (NY: NOV )

18.15 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 49.83 49.83 46.95 47.18 5,934,032 -2.73(-5.48%)
Feb 28, 2008 49.52 50.61 49.20 49.91 4,646,965 +0.73(+1.48%)
Feb 27, 2008 50.26 50.64 48.85 49.18 5,937,711 -1.48(-2.93%)
Feb 26, 2008 49.80 51.00 49.17 50.67 5,751,352 +0.62(+1.24%)
Feb 25, 2008 49.23 50.24 48.33 50.05 5,671,012 +0.94(+1.91%)
Feb 22, 2008 48.78 49.24 46.89 49.11 6,102,984 +0.80(+1.66%)
Feb 21, 2008 49.74 50.36 48.11 48.30 7,951,380 -1.46(-2.94%)
Feb 20, 2008 48.25 50.23 47.51 49.76 8,069,395 +1.18(+2.43%)
Feb 19, 2008 48.38 49.53 48.08 48.58 6,301,713 +1.61(+3.42%)
Feb 18, 2008 47.36 47.88 45.87 46.98 0 +0.00(+0.00%)
Feb 15, 2008 47.36 47.88 45.87 46.98 4,430,381 -0.70(-1.46%)
Feb 14, 2008 48.86 49.20 47.46 47.67 6,505,711 -0.71(-1.47%)
Feb 13, 2008 46.65 48.46 46.19 48.39 6,024,297 +2.33(+5.06%)
Feb 12, 2008 45.43 47.33 45.39 46.05 9,491,290 +0.55(+1.20%)
Feb 11, 2008 43.54 45.68 42.67 45.51 6,581,697 +2.14(+4.94%)
Feb 08, 2008 44.98 45.75 42.79 43.37 10,865,265 -1.08(-2.44%)
Feb 07, 2008 43.59 45.43 42.25 44.45 12,242,889 +0.64(+1.47%)
Feb 06, 2008 47.71 48.58 43.21 43.81 14,138,944 -3.14(-6.69%)
Feb 05, 2008 47.35 48.04 46.29 46.95 8,088,566 -1.76(-3.61%)
Feb 04, 2008 48.21 49.67 47.46 48.70 6,168,141 +1.23(+2.60%)
Feb 01, 2008 45.91 47.71 45.55 47.47 7,644,230 +1.89(+4.14%)
Jan 31, 2008 46.88 46.88 45.32 45.59 14,622,524 -2.73(-5.64%)
Jan 30, 2008 48.26 49.86 47.13 48.31 7,885,776 -0.23(-0.48%)
Jan 29, 2008 49.70 49.90 47.61 48.55 6,728,237 -0.86(-1.75%)
Jan 28, 2008 48.14 49.83 46.56 49.41 5,760,732 +1.27(+2.64%)
Jan 25, 2008 50.26 51.42 47.17 48.14 9,649,239 -0.92(-1.87%)
Jan 24, 2008 45.03 49.22 44.69 49.05 14,140,994 +4.86(+11.00%)
Jan 23, 2008 41.98 44.47 40.60 44.19 13,577,710 +0.18(+0.41%)
Jan 22, 2008 39.81 45.75 39.76 44.01 12,696,254 -1.08(-2.40%)
Jan 21, 2008 44.99 46.41 42.26 45.09 0 +0.00(+0.00%)
Jan 18, 2008 44.99 46.41 42.26 45.09 13,074,725 -0.36(-0.80%)
Jan 17, 2008 49.60 49.76 44.23 45.46 11,446,685 -3.11(-6.41%)
Jan 16, 2008 50.51 51.00 47.10 48.57 10,153,114 -3.17(-6.12%)
Jan 15, 2008 54.31 54.31 51.73 51.73 6,952,089 -3.24(-5.90%)
Jan 14, 2008 53.38 55.09 53.38 54.97 4,762,204 +2.10(+3.97%)
Jan 11, 2008 54.24 55.09 52.31 52.88 6,586,558 -1.76(-3.22%)
Jan 10, 2008 54.74 54.95 52.93 54.63 7,112,167 -0.52(-0.95%)
Jan 09, 2008 53.82 55.74 53.32 55.16 6,503,104 +1.28(+2.38%)
Jan 08, 2008 54.75 56.54 53.88 53.88 7,466,790 -0.59(-1.08%)
Jan 07, 2008 56.75 56.79 53.45 54.47 6,490,331 -1.80(-3.20%)
Jan 04, 2008 57.25 57.77 56.16 56.27 5,859,123 -1.89(-3.25%)
Jan 03, 2008 57.35 58.94 57.27 58.16 5,955,247 +1.10(+1.92%)
Jan 02, 2008 56.22 57.26 55.07 57.06 6,058,710 +1.44(+2.59%)
Jan 01, 2008 56.70 56.70 55.47 55.63 0 +0.00(+0.00%)
Dec 31, 2007 56.70 56.70 55.47 55.63 3,139,558 -0.69(-1.22%)
Dec 28, 2007 55.96 57.00 55.88 56.31 3,907,295 +0.47(+0.84%)
Dec 27, 2007 57.16 57.16 55.66 55.85 4,481,964 -0.92(-1.63%)
Dec 26, 2007 56.21 57.00 55.48 56.77 3,802,308 +0.73(+1.30%)
Dec 24, 2007 55.28 56.20 54.78 56.04 1,707,916 +0.93(+1.69%)
Dec 21, 2007 53.94 55.26 53.87 55.11 9,910,803 +1.86(+3.48%)
Dec 20, 2007 53.01 53.46 52.05 53.26 8,537,336 +0.79(+1.50%)
Dec 19, 2007 53.23 53.76 52.26 52.47 8,968,551 -0.31(-0.59%)
Dec 18, 2007 54.79 55.38 51.61 52.78 14,879,050 -0.75(-1.40%)
Dec 17, 2007 56.28 56.64 51.59 53.53 24,384,784 -5.06(-8.63%)
Dec 14, 2007 58.05 59.32 57.80 58.59 7,306,245 +0.55(+0.94%)
Dec 13, 2007 56.64 58.25 56.18 58.04 5,897,374 +1.23(+2.16%)
Dec 12, 2007 56.19 57.20 55.60 56.81 6,495,512 +2.01(+3.66%)
Dec 11, 2007 56.53 57.09 54.69 54.81 5,721,383 -1.17(-2.08%)
Dec 10, 2007 55.94 56.67 55.37 55.97 3,696,516 +0.30(+0.54%)
Dec 07, 2007 55.66 55.94 54.57 55.67 3,853,976 +0.02(+0.03%)
Dec 06, 2007 54.44 55.91 54.03 55.66 4,506,495 +1.30(+2.40%)
Dec 05, 2007 54.45 55.35 53.45 54.35 4,699,635 +0.55(+1.01%)
Dec 04, 2007 53.35 54.10 52.55 53.81 4,691,098 +0.25(+0.47%)
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.