Skip to main content

Natl Oilwell Varco (NY: NOV )

18.21 +0.11 (+0.58%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 34.09 34.22 32.73 33.42 13,318,929 -0.55(-1.63%)
Apr 29, 2010 33.97 34.33 33.29 33.97 9,941,040 +0.33(+0.99%)
Apr 28, 2010 33.19 33.70 32.86 33.64 10,430,214 +0.71(+2.17%)
Apr 27, 2010 35.52 35.57 32.83 32.92 1,317 -2.33(-6.61%)
Apr 26, 2010 35.27 35.48 34.87 35.25 9,676,846 +0.14(+0.41%)
Apr 23, 2010 34.02 35.21 34.01 35.11 9,638,327 +1.26(+3.72%)
Apr 22, 2010 33.30 33.93 32.97 33.85 5,777,074 +0.11(+0.34%)
Apr 21, 2010 33.73 34.11 33.41 33.73 24,052 +0.31(+0.93%)
Apr 20, 2010 32.59 33.80 32.44 33.42 263 +1.25(+3.89%)
Apr 19, 2010 32.00 32.35 31.76 32.17 6,866,331 -0.07(-0.21%)
Apr 16, 2010 32.23 32.86 31.83 32.24 11,536,481 -0.30(-0.93%)
Apr 15, 2010 31.94 32.61 31.90 32.54 7,873,636 +0.48(+1.49%)
Apr 14, 2010 32.03 32.54 31.69 32.06 9,390,585 +0.27(+0.86%)
Apr 13, 2010 32.41 32.41 31.45 31.79 8,413,924 -0.76(-2.33%)
Apr 12, 2010 32.64 32.98 32.45 32.55 4,961,851 -0.03(-0.09%)
Apr 09, 2010 32.35 32.59 32.02 32.58 4,886,330 +0.38(+1.18%)
Apr 08, 2010 32.22 32.22 31.62 32.20 7,707,930 -0.39(-1.19%)
Apr 07, 2010 32.80 32.80 32.23 32.59 9,538,872 -0.21(-0.65%)
Apr 06, 2010 32.28 32.83 32.11 32.80 6,156,734 +0.61(+1.91%)
Apr 05, 2010 31.97 32.59 31.59 32.19 5,855,964 +0.60(+1.90%)
Apr 01, 2010 31.12 31.59 31.59 31.59 8,347,174 +0.79(+2.56%)
Mar 31, 2010 30.98 31.10 30.66 30.80 8,507,308 +0.09(+0.30%)
Mar 30, 2010 30.89 30.93 30.55 30.71 7,066,862 -0.11(-0.34%)
Mar 29, 2010 30.54 31.00 30.49 30.81 7,172,202 +0.52(+1.70%)
Mar 26, 2010 31.05 31.27 29.90 30.30 11,691,356 -0.74(-2.40%)
Mar 25, 2010 32.28 32.46 30.95 31.04 6,951,026 -1.02(-3.20%)
Mar 24, 2010 31.95 32.44 31.90 32.06 5,501,718 -0.17(-0.54%)
Mar 23, 2010 32.28 32.59 32.00 32.24 5,998,111 +0.12(+0.38%)
Mar 22, 2010 31.94 32.41 31.57 32.12 5,691,500 -0.11(-0.33%)
Mar 19, 2010 33.22 33.22 31.91 32.22 8,834,995 -0.96(-2.88%)
Mar 18, 2010 33.76 34.13 32.95 33.18 5,039,769 -0.71(-2.10%)
Mar 17, 2010 33.61 34.30 33.55 33.89 5,134,310 +0.43(+1.27%)
Mar 16, 2010 33.03 33.51 32.77 33.47 3,966,219 +0.64(+1.94%)
Mar 15, 2010 32.63 32.87 32.56 32.83 3,565,466 -0.52(-1.55%)
Mar 12, 2010 33.49 33.69 33.23 33.35 3,123,877 +0.04(+0.11%)
Mar 11, 2010 33.01 33.39 32.82 33.31 3,681,973 +0.14(+0.41%)
Mar 10, 2010 32.91 33.42 32.60 33.17 4,401,561 +0.28(+0.85%)
Mar 09, 2010 32.84 33.16 32.56 32.89 4,500,524 -0.14(-0.44%)
Mar 08, 2010 33.09 33.31 32.70 33.04 4,551,457 -0.02(-0.07%)
Mar 05, 2010 33.18 33.18 32.62 33.06 8,386,424 +0.39(+1.18%)
Mar 04, 2010 33.57 33.76 32.54 32.67 7,383,553 -0.90(-2.68%)
Mar 03, 2010 33.50 33.85 33.44 33.57 5,854,967 +0.23(+0.70%)
Mar 02, 2010 33.18 33.78 33.10 33.34 6,296,258 +0.28(+0.85%)
Mar 01, 2010 33.07 33.21 32.82 33.06 5,655,067 +0.14(+0.44%)
Feb 26, 2010 32.85 32.98 32.45 32.91 5,132,634 +0.23(+0.69%)
Feb 25, 2010 32.26 32.75 31.76 32.69 7,789,982 -0.24(-0.74%)
Feb 24, 2010 32.68 33.16 32.61 32.93 6,758,549 +0.27(+0.83%)
Feb 23, 2010 33.37 33.63 32.51 32.66 7,153,509 -0.96(-2.86%)
Feb 22, 2010 34.71 34.79 33.34 33.62 7,782,521 -0.54(-1.57%)
Feb 19, 2010 33.80 34.19 33.39 34.16 7,756,674 +0.30(+0.87%)
Feb 18, 2010 33.48 33.96 33.25 33.86 5,833,135 +0.30(+0.88%)
Feb 17, 2010 33.47 33.77 33.32 33.57 6,745,902 +0.20(+0.59%)
Feb 16, 2010 33.44 33.51 33.07 33.37 6,886,124 +0.54(+1.64%)
Feb 12, 2010 32.15 32.83 32.83 32.83 8,517,260 -0.04(-0.12%)
Feb 11, 2010 32.28 32.90 31.92 32.87 7,718,349 +0.65(+2.02%)
Feb 10, 2010 32.30 32.57 31.47 32.22 7,268,731 -0.10(-0.30%)
Feb 09, 2010 31.99 33.00 31.94 32.32 10,106,852 +0.87(+2.77%)
Feb 08, 2010 32.02 32.28 31.42 31.45 8,057,756 -0.58(-1.82%)
Feb 05, 2010 32.22 32.76 31.06 32.03 10,246,491 -0.18(-0.56%)
Feb 04, 2010 33.38 33.60 32.16 32.21 10,369,721 -1.08(-3.25%)
Feb 03, 2010 32.94 34.01 32.63 33.29 11,784,375 +1.00(+3.10%)
Feb 02, 2010 32.20 32.47 31.80 32.29 6,567,623 +0.48(+1.52%)
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.