Skip to main content

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 (%)
Mar 31, 2014 61.27 61.35 60.80 61.24 4,619,209 +0.16(+0.26%)
Mar 28, 2014 60.24 61.11 59.80 61.09 4,842,411 +1.29(+2.16%)
Mar 27, 2014 58.79 59.94 58.74 59.80 5,577,320 +0.99(+1.69%)
Mar 26, 2014 59.10 59.37 58.67 58.81 3,831,958 -0.01(-0.01%)
Mar 25, 2014 58.74 58.96 58.53 58.81 3,399,076 +0.50(+0.85%)
Mar 24, 2014 58.63 59.07 58.10 58.32 3,906,116 -0.25(-0.43%)
Mar 21, 2014 58.60 59.00 58.29 58.57 7,131,455 +0.59(+1.02%)
Mar 20, 2014 58.10 58.44 57.66 57.98 6,227,509 -0.21(-0.36%)
Mar 19, 2014 58.38 58.61 57.88 58.19 5,215,658 -0.24(-0.40%)
Mar 18, 2014 58.52 59.06 58.31 58.43 4,423,249 +0.17(+0.30%)
Mar 17, 2014 58.42 58.95 57.49 58.26 7,659,587 -0.42(-0.71%)
Mar 14, 2014 59.19 59.50 58.48 58.67 5,026,684 -0.46(-0.77%)
Mar 13, 2014 60.76 60.81 58.62 59.13 9,954,128 -1.68(-2.76%)
Mar 12, 2014 60.79 61.06 60.25 60.80 6,152,315 -0.40(-0.66%)
Mar 11, 2014 61.93 62.02 60.93 61.20 4,073,674 -0.65(-1.05%)
Mar 10, 2014 61.79 61.94 61.32 61.86 3,106,952 -0.12(-0.19%)
Mar 07, 2014 61.66 61.99 61.35 61.97 4,614,935 +0.65(+1.06%)
Mar 06, 2014 60.71 61.42 60.58 61.32 2,379,177 +0.59(+0.97%)
Mar 05, 2014 60.95 61.26 60.44 60.73 3,839,572 -0.28(-0.46%)
Mar 04, 2014 60.95 61.26 60.46 61.02 3,738,422 +0.64(+1.06%)
Mar 03, 2014 60.03 60.82 59.83 60.37 5,036,641 -0.02(-0.03%)
Feb 28, 2014 58.76 60.67 58.69 60.39 8,189,313 +1.83(+3.13%)
Feb 27, 2014 58.40 58.80 58.22 58.56 6,811,531 +0.28(+0.48%)
Feb 26, 2014 58.42 58.63 57.90 58.27 4,681,968 -0.38(-0.65%)
Feb 25, 2014 59.19 59.22 57.89 58.66 7,176,518 -0.87(-1.46%)
Feb 24, 2014 59.03 60.21 58.63 59.53 8,067,179 +0.89(+1.52%)
Feb 21, 2014 59.63 59.65 58.52 58.63 6,716,448 -1.24(-2.07%)
Feb 20, 2014 59.93 60.10 59.50 59.87 4,753,185 -0.06(-0.10%)
Feb 19, 2014 59.77 60.55 59.60 59.93 4,895,822 +0.05(+0.08%)
Feb 18, 2014 59.98 60.01 58.99 59.89 3,987,956 -0.02(-0.03%)
Feb 14, 2014 59.61 59.90 59.90 59.90 7,165,215 +0.38(+0.63%)
Feb 13, 2014 59.29 59.68 59.05 59.53 6,631,035 -0.06(-0.11%)
Feb 12, 2014 59.65 59.72 59.33 59.59 3,882,150 +0.33(+0.56%)
Feb 11, 2014 58.74 59.39 58.67 59.26 5,611,841 +0.47(+0.80%)
Feb 10, 2014 58.76 58.81 58.16 58.79 4,551,094 -0.05(-0.09%)
Feb 07, 2014 58.42 58.92 58.08 58.85 5,458,877 +0.79(+1.36%)
Feb 06, 2014 57.72 58.40 57.49 58.05 5,220,540 +0.60(+1.04%)
Feb 05, 2014 58.16 58.28 57.30 57.46 6,592,064 -0.95(-1.62%)
Feb 04, 2014 58.14 58.58 58.01 58.41 4,770,996 +0.60(+1.03%)
Feb 03, 2014 58.94 58.94 57.48 57.81 9,533,456 -0.99(-1.68%)
Jan 31, 2014 58.63 59.31 57.33 58.80 12,200,292 +1.07(+1.85%)
Jan 30, 2014 57.41 58.08 57.31 57.73 6,162,831 +0.49(+0.85%)
Jan 29, 2014 57.25 57.79 56.96 57.25 4,916,730 -0.22(-0.38%)
Jan 28, 2014 57.58 57.70 57.18 57.47 5,431,805 +0.00(+0.00%)
Jan 27, 2014 57.94 58.16 57.37 57.47 6,836,715 -0.54(-0.93%)
Jan 24, 2014 59.13 59.21 57.99 58.01 10,291,834 -1.66(-2.79%)
Jan 23, 2014 60.48 60.48 59.43 59.67 10,147,370 -1.14(-1.88%)
Jan 22, 2014 60.59 60.92 60.43 60.81 2,784,778 +0.34(+0.56%)
Jan 21, 2014 60.78 61.13 59.86 60.48 4,671,223 +0.14(+0.23%)
Jan 17, 2014 60.83 60.33 60.33 60.33 4,000,533 -0.15(-0.25%)
Jan 16, 2014 60.62 60.72 60.22 60.48 2,379,938 -0.02(-0.03%)
Jan 15, 2014 60.77 61.06 60.27 60.50 4,332,750 -0.27(-0.45%)
Jan 14, 2014 60.19 60.86 60.02 60.77 3,989,340 +0.62(+1.03%)
Jan 13, 2014 61.06 61.28 60.01 60.15 5,129,831 -1.03(-1.68%)
Jan 10, 2014 60.99 61.45 60.68 61.18 3,336,827 +0.22(+0.36%)
Jan 09, 2014 61.35 61.35 60.37 60.96 4,312,255 -0.31(-0.51%)
Jan 08, 2014 62.25 62.26 60.99 61.28 5,442,352 -1.29(-2.05%)
Jan 07, 2014 62.36 62.62 62.04 62.56 3,584,697 +0.25(+0.40%)
Jan 06, 2014 62.95 62.96 61.93 62.31 4,597,720 +0.58(+0.94%)
Jan 03, 2014 61.97 62.58 61.72 61.73 2,444,941 -0.21(-0.34%)
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.