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 60.81 61.25 4,618,933 +0.16(+0.26%)
Mar 28, 2014 60.24 61.11 59.81 61.09 4,842,122 +1.29(+2.16%)
Mar 27, 2014 58.79 59.94 58.75 59.80 5,576,986 +0.99(+1.69%)
Mar 26, 2014 59.10 59.38 58.68 58.81 3,831,729 -0.01(-0.01%)
Mar 25, 2014 58.75 58.96 58.54 58.82 3,398,873 +0.50(+0.85%)
Mar 24, 2014 58.64 59.07 58.10 58.32 3,905,883 -0.25(-0.43%)
Mar 21, 2014 58.60 59.01 58.30 58.57 7,131,029 +0.59(+1.02%)
Mar 20, 2014 58.10 58.44 57.66 57.98 6,227,137 -0.21(-0.36%)
Mar 19, 2014 58.38 58.61 57.88 58.20 5,215,347 -0.24(-0.40%)
Mar 18, 2014 58.53 59.06 58.31 58.43 4,422,984 +0.17(+0.30%)
Mar 17, 2014 58.42 58.96 57.49 58.26 7,659,129 -0.42(-0.71%)
Mar 14, 2014 59.19 59.50 58.48 58.68 5,026,384 -0.46(-0.77%)
Mar 13, 2014 60.77 60.81 58.62 59.13 9,953,533 -1.68(-2.76%)
Mar 12, 2014 60.79 61.07 60.26 60.81 6,151,948 -0.40(-0.66%)
Mar 11, 2014 61.94 62.02 60.93 61.21 4,073,430 -0.65(-1.05%)
Mar 10, 2014 61.80 61.95 61.33 61.86 3,106,766 -0.12(-0.19%)
Mar 07, 2014 61.66 61.99 61.35 61.98 4,614,658 +0.65(+1.06%)
Mar 06, 2014 60.71 61.42 60.58 61.33 2,379,035 +0.59(+0.97%)
Mar 05, 2014 60.95 61.26 60.44 60.74 3,839,341 -0.28(-0.46%)
Mar 04, 2014 60.95 61.26 60.46 61.02 3,738,198 +0.64(+1.06%)
Mar 03, 2014 60.03 60.82 59.83 60.38 5,036,339 -0.02(-0.03%)
Feb 28, 2014 58.76 60.68 58.69 60.39 8,188,821 +1.83(+3.13%)
Feb 27, 2014 58.40 58.80 58.22 58.56 6,811,123 +0.28(+0.48%)
Feb 26, 2014 58.43 58.63 57.90 58.28 4,681,687 -0.38(-0.65%)
Feb 25, 2014 59.19 59.23 57.89 58.66 7,176,087 -0.87(-1.46%)
Feb 24, 2014 59.03 60.21 58.64 59.53 8,066,695 +0.89(+1.52%)
Feb 21, 2014 59.63 59.66 58.52 58.64 6,716,045 -1.24(-2.07%)
Feb 20, 2014 59.94 60.10 59.51 59.88 4,752,900 -0.06(-0.10%)
Feb 19, 2014 59.77 60.56 59.60 59.94 4,895,528 +0.05(+0.08%)
Feb 18, 2014 59.99 60.01 58.99 59.89 3,987,717 -0.02(-0.03%)
Feb 14, 2014 59.62 59.91 59.91 59.91 7,164,785 +0.38(+0.63%)
Feb 13, 2014 59.30 59.68 59.05 59.53 6,630,637 -0.06(-0.11%)
Feb 12, 2014 59.66 59.73 59.33 59.59 3,881,917 +0.33(+0.56%)
Feb 11, 2014 58.74 59.39 58.68 59.26 5,611,504 +0.47(+0.80%)
Feb 10, 2014 58.76 58.81 58.16 58.79 4,550,821 -0.05(-0.09%)
Feb 07, 2014 58.43 58.93 58.09 58.85 5,458,549 +0.79(+1.36%)
Feb 06, 2014 57.73 58.40 57.49 58.06 5,220,227 +0.60(+1.04%)
Feb 05, 2014 58.17 58.28 57.30 57.46 6,591,668 -0.95(-1.62%)
Feb 04, 2014 58.14 58.58 58.02 58.41 4,770,710 +0.60(+1.03%)
Feb 03, 2014 58.94 58.94 57.48 57.81 9,532,884 -0.99(-1.68%)
Jan 31, 2014 58.64 59.31 57.34 58.80 12,199,560 +1.07(+1.85%)
Jan 30, 2014 57.41 58.08 57.31 57.74 6,162,461 +0.49(+0.85%)
Jan 29, 2014 57.25 57.80 56.97 57.25 4,916,435 -0.22(-0.38%)
Jan 28, 2014 57.59 57.70 57.18 57.47 5,431,479 +0.00(+0.00%)
Jan 27, 2014 57.95 58.17 57.37 57.47 6,836,305 -0.54(-0.93%)
Jan 24, 2014 59.13 59.21 57.99 58.01 10,291,217 -1.66(-2.79%)
Jan 23, 2014 60.48 60.48 59.43 59.67 10,146,761 -1.14(-1.88%)
Jan 22, 2014 60.60 60.93 60.43 60.82 2,784,611 +0.34(+0.56%)
Jan 21, 2014 60.78 61.13 59.87 60.48 4,670,943 +0.14(+0.23%)
Jan 17, 2014 60.83 60.34 60.34 60.34 4,000,293 -0.15(-0.25%)
Jan 16, 2014 60.62 60.72 60.23 60.49 2,379,795 -0.02(-0.03%)
Jan 15, 2014 60.78 61.07 60.28 60.50 4,332,490 -0.27(-0.45%)
Jan 14, 2014 60.20 60.86 60.02 60.78 3,989,101 +0.62(+1.03%)
Jan 13, 2014 61.07 61.28 60.01 60.16 5,129,523 -1.03(-1.68%)
Jan 10, 2014 61.00 61.45 60.68 61.18 3,336,627 +0.22(+0.36%)
Jan 09, 2014 61.36 61.36 60.37 60.97 4,311,996 -0.31(-0.51%)
Jan 08, 2014 62.25 62.27 60.99 61.28 5,442,026 -1.29(-2.05%)
Jan 07, 2014 62.36 62.62 62.05 62.56 3,584,482 +0.25(+0.40%)
Jan 06, 2014 62.96 62.96 61.93 62.31 4,597,444 +0.58(+0.94%)
Jan 03, 2014 61.97 62.59 61.73 61.73 2,444,794 -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.