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 (%)
Apr 30, 2012 58.14 58.70 57.90 58.37 4,774,658 +0.13(+0.22%)
Apr 27, 2012 59.42 59.62 58.17 58.24 4,846,796 -0.89(-1.50%)
Apr 26, 2012 58.72 59.77 58.46 59.13 4,437,170 -0.07(-0.12%)
Apr 25, 2012 60.78 60.78 57.39 59.20 9,227,850 -0.92(-1.53%)
Apr 24, 2012 59.74 60.82 59.23 60.11 5,555,117 +0.56(+0.94%)
Apr 23, 2012 58.86 59.96 58.38 59.55 3,467,425 -0.30(-0.50%)
Apr 20, 2012 60.21 61.42 59.74 59.85 4,650,146 -0.35(-0.59%)
Apr 19, 2012 60.91 61.46 59.83 60.21 3,940,304 -0.69(-1.13%)
Apr 18, 2012 60.88 61.91 60.59 60.89 3,427,484 -0.38(-0.62%)
Apr 17, 2012 60.69 61.62 60.56 61.27 2,863,520 +1.24(+2.07%)
Apr 16, 2012 61.04 61.31 59.69 60.03 2,886,809 -0.47(-0.78%)
Apr 13, 2012 61.65 61.88 60.44 60.50 3,579,752 -1.49(-2.41%)
Apr 12, 2012 59.54 62.22 59.54 61.99 5,839,873 +2.69(+4.53%)
Apr 11, 2012 59.47 59.96 59.15 59.30 3,703,993 +0.75(+1.28%)
Apr 10, 2012 60.10 60.41 58.39 58.56 4,739,918 -1.70(-2.83%)
Apr 09, 2012 60.44 61.19 60.08 60.26 3,072,661 -1.16(-1.89%)
Apr 05, 2012 60.80 62.71 60.66 61.42 3,703,674 +0.37(+0.61%)
Apr 04, 2012 61.18 61.60 60.26 61.05 3,163,199 -1.10(-1.77%)
Apr 03, 2012 61.83 62.88 61.48 62.15 4,138,081 +0.31(+0.50%)
Apr 02, 2012 60.14 62.77 59.74 61.85 4,264,879 +0.62(+1.01%)
Mar 30, 2012 61.01 61.53 60.21 61.23 4,008,809 +0.62(+1.03%)
Mar 29, 2012 60.01 60.94 59.50 60.61 3,650,182 +0.10(+0.17%)
Mar 28, 2012 60.01 60.62 59.02 60.51 5,646,708 +0.25(+0.41%)
Mar 27, 2012 61.72 61.86 60.07 60.26 5,891,181 -1.44(-2.34%)
Mar 26, 2012 62.76 63.07 61.31 61.70 4,755,400 -0.39(-0.62%)
Mar 23, 2012 61.09 62.53 60.65 62.09 4,209,439 +1.26(+2.08%)
Mar 22, 2012 61.08 61.68 60.33 60.82 5,312,845 -1.18(-1.90%)
Mar 21, 2012 62.62 62.76 61.60 62.00 4,811,516 -1.07(-1.70%)
Mar 20, 2012 63.22 63.22 62.05 63.07 5,553,282 -0.82(-1.29%)
Mar 19, 2012 64.20 64.37 63.18 63.90 4,166,628 -0.49(-0.75%)
Mar 16, 2012 62.54 64.94 62.42 64.38 7,711,556 +2.57(+4.15%)
Mar 15, 2012 62.04 62.29 60.96 61.82 3,029,434 +0.05(+0.07%)
Mar 14, 2012 63.02 63.33 61.56 61.77 3,190,481 -1.21(-1.92%)
Mar 13, 2012 62.14 63.09 61.34 62.98 3,675,068 +1.37(+2.22%)
Mar 12, 2012 62.54 62.67 61.18 61.61 2,661,063 -1.00(-1.60%)
Mar 09, 2012 62.79 63.69 62.43 62.61 3,808,763 -0.09(-0.15%)
Mar 08, 2012 62.27 63.10 61.91 62.70 4,620,911 +1.16(+1.89%)
Mar 07, 2012 60.06 61.71 59.86 61.54 4,959,923 +1.88(+3.16%)
Mar 06, 2012 60.33 60.33 58.94 59.66 6,266,574 -1.85(-3.00%)
Mar 05, 2012 62.91 63.00 60.99 61.50 5,303,228 -1.77(-2.80%)
Mar 02, 2012 64.36 65.16 62.83 63.27 4,201,935 -1.42(-2.20%)
Mar 01, 2012 63.83 64.93 63.48 64.69 3,337,031 +1.20(+1.89%)
Feb 29, 2012 65.29 65.32 63.21 63.49 4,794,391 -1.54(-2.37%)
Feb 28, 2012 65.70 65.96 64.52 65.03 3,119,224 -0.54(-0.82%)
Feb 27, 2012 65.88 65.97 65.03 65.57 3,817,894 -0.62(-0.94%)
Feb 24, 2012 66.25 66.80 65.82 66.20 3,932,538 -0.15(-0.22%)
Feb 23, 2012 66.86 67.07 65.59 66.34 4,191,892 -0.73(-1.09%)
Feb 22, 2012 64.93 67.49 64.78 67.07 6,541,671 +2.00(+3.07%)
Feb 21, 2012 64.48 65.56 64.24 65.07 4,327,335 +0.60(+0.93%)
Feb 17, 2012 65.90 66.08 64.24 64.47 4,771,869 -0.58(-0.89%)
Feb 16, 2012 63.74 65.12 63.33 65.05 6,414,843 +1.30(+2.04%)
Feb 15, 2012 64.57 64.61 63.43 63.75 5,528,844 -0.82(-1.27%)
Feb 14, 2012 63.31 64.59 63.08 64.57 6,189,733 +1.02(+1.61%)
Feb 13, 2012 64.17 64.24 63.05 63.55 4,252,458 -0.05(-0.07%)
Feb 10, 2012 63.22 64.31 63.03 63.59 6,626,415 +0.15(+0.24%)
Feb 09, 2012 63.14 64.13 62.76 63.44 4,913,242 +0.53(+0.84%)
Feb 08, 2012 63.36 63.86 62.74 62.91 5,020,189 -0.26(-0.41%)
Feb 07, 2012 63.76 64.03 62.48 63.17 5,905,413 -1.18(-1.84%)
Feb 06, 2012 63.43 64.39 62.32 64.36 6,595,572 +1.16(+1.84%)
Feb 03, 2012 60.56 63.24 60.56 63.19 9,880,307 +3.89(+6.56%)
Feb 02, 2012 56.50 59.72 56.49 59.30 7,376,136 +1.85(+3.21%)
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.