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 (%)
May 31, 2016 30.65 31.32 30.58 31.00 5,151,971 +0.31(+1.01%)
May 27, 2016 30.65 30.69 30.69 30.69 3,127,254 +0.04(+0.12%)
May 26, 2016 31.05 31.38 30.62 30.65 3,964,258 -0.08(-0.28%)
May 25, 2016 29.93 30.84 29.85 30.73 4,220,991 +1.11(+3.75%)
May 24, 2016 30.00 30.04 29.35 29.62 3,121,405 -0.07(-0.22%)
May 23, 2016 29.66 29.95 29.48 29.69 3,699,905 -0.25(-0.85%)
May 20, 2016 29.28 30.09 29.28 29.94 4,365,596 +0.70(+2.38%)
May 19, 2016 29.22 29.78 29.08 29.25 7,405,005 -0.34(-1.14%)
May 18, 2016 30.53 31.00 29.39 29.59 5,616,924 -1.29(-4.17%)
May 17, 2016 30.33 31.19 30.17 30.88 6,987,380 +0.55(+1.80%)
May 16, 2016 29.93 30.64 29.75 30.33 4,418,767 +1.02(+3.47%)
May 13, 2016 29.76 30.18 29.27 29.31 3,740,753 -0.74(-2.47%)
May 12, 2016 30.91 31.22 29.69 30.06 4,723,704 -0.39(-1.27%)
May 11, 2016 29.78 30.75 29.35 30.44 5,943,240 +0.56(+1.89%)
May 10, 2016 29.72 30.12 29.30 29.88 5,343,259 +0.32(+1.08%)
May 09, 2016 31.14 31.30 29.53 29.56 8,020,378 -1.92(-6.10%)
May 06, 2016 31.08 32.31 30.97 31.48 4,271,066 +0.16(+0.51%)
May 05, 2016 32.08 32.22 30.86 31.32 5,341,373 -0.17(-0.54%)
May 04, 2016 32.52 33.21 31.34 31.49 7,557,673 -1.27(-3.88%)
May 03, 2016 32.16 32.83 31.32 32.76 8,294,824 +0.05(+0.14%)
May 02, 2016 33.82 34.12 32.51 32.71 14,759,749 -1.19(-3.52%)
Apr 29, 2016 31.36 34.33 31.31 33.91 14,800,727 +2.77(+8.88%)
Apr 28, 2016 29.28 31.92 28.01 31.14 17,802,766 +1.32(+4.42%)
Apr 27, 2016 28.66 30.32 28.66 29.82 10,909,782 +2.19(+7.93%)
Apr 26, 2016 27.75 27.93 27.48 27.63 7,628,613 +0.05(+0.17%)
Apr 25, 2016 27.34 28.02 27.24 27.58 6,663,172 +0.05(+0.17%)
Apr 22, 2016 26.85 28.03 26.85 27.54 5,383,383 +0.68(+2.52%)
Apr 21, 2016 27.14 27.32 26.84 26.86 4,821,522 -0.14(-0.52%)
Apr 20, 2016 27.11 27.22 26.49 27.00 7,265,683 -0.49(-1.78%)
Apr 19, 2016 26.84 27.73 26.63 27.49 8,107,725 +0.90(+3.40%)
Apr 18, 2016 25.46 26.98 25.27 26.59 7,741,912 +0.55(+2.10%)
Apr 15, 2016 26.74 26.76 25.87 26.04 8,613,445 -1.06(-3.92%)
Apr 14, 2016 27.67 27.67 26.69 27.10 7,285,823 -0.38(-1.37%)
Apr 13, 2016 26.33 27.54 26.12 27.48 10,520,499 +1.30(+4.96%)
Apr 12, 2016 25.85 26.40 25.33 26.18 11,993,102 +0.48(+1.87%)
Apr 11, 2016 26.58 26.72 25.48 25.70 12,887,921 -1.68(-6.15%)
Apr 08, 2016 27.45 27.75 27.17 27.39 3,658,673 +0.51(+1.89%)
Apr 07, 2016 27.39 27.60 26.54 26.88 5,400,141 -0.61(-2.22%)
Apr 06, 2016 27.63 28.12 26.99 27.49 4,137,804 +0.18(+0.65%)
Apr 05, 2016 27.68 27.83 27.00 27.31 5,072,459 -0.53(-1.89%)
Apr 04, 2016 27.84 28.17 27.45 27.84 4,198,570 +0.06(+0.20%)
Apr 01, 2016 28.56 28.70 27.40 27.78 6,907,475 -1.48(-5.05%)
Mar 31, 2016 29.23 29.68 29.15 29.26 5,766,596 +0.00(+0.00%)
Mar 30, 2016 29.81 30.00 28.98 29.26 4,174,412 -0.21(-0.70%)
Mar 29, 2016 29.23 29.52 28.25 29.46 5,627,481 -0.16(-0.54%)
Mar 28, 2016 29.48 29.76 29.08 29.62 4,414,908 +0.32(+1.09%)
Mar 24, 2016 28.81 29.30 29.30 29.30 5,184,949 -0.22(-0.73%)
Mar 23, 2016 30.00 30.41 29.37 29.52 5,679,426 -0.60(-2.00%)
Mar 22, 2016 30.46 30.83 29.98 30.12 5,801,025 -0.52(-1.69%)
Mar 21, 2016 30.31 30.68 29.78 30.64 5,404,476 -0.01(-0.03%)
Mar 18, 2016 32.29 32.31 30.30 30.65 17,816,174 -1.33(-4.15%)
Mar 17, 2016 31.44 32.48 31.12 31.98 7,712,253 +0.87(+2.81%)
Mar 16, 2016 31.36 31.61 30.89 31.10 6,824,644 -0.05(-0.15%)
Mar 15, 2016 31.00 31.21 30.15 31.15 4,273,460 -0.31(-0.99%)
Mar 14, 2016 30.93 31.83 30.76 31.46 6,554,625 +0.05(+0.15%)
Mar 11, 2016 30.26 31.55 30.14 31.41 6,133,246 +1.78(+6.00%)
Mar 10, 2016 29.35 29.71 28.84 29.63 4,836,179 +0.11(+0.38%)
Mar 09, 2016 29.51 30.25 28.79 29.52 6,983,624 +0.32(+1.10%)
Mar 08, 2016 32.08 32.22 29.18 29.20 9,224,796 -3.18(-9.82%)
Mar 07, 2016 29.92 32.63 29.86 32.38 18,501,672 +2.25(+7.48%)
Mar 04, 2016 29.65 30.30 29.35 30.13 11,920,998 +0.69(+2.33%)
Mar 03, 2016 28.39 29.66 28.27 29.44 10,912,262 +1.17(+4.13%)
Mar 02, 2016 27.23 28.37 26.76 28.27 7,908,733 +0.92(+3.35%)
Mar 01, 2016 27.48 27.81 27.01 27.36 8,435,175 +0.22(+0.82%)
Feb 29, 2016 26.98 27.44 26.76 27.13 6,385,690 +0.43(+1.60%)
Feb 26, 2016 26.30 27.17 26.24 26.71 6,119,769 +1.07(+4.16%)
Feb 25, 2016 26.28 26.35 25.09 25.64 6,101,992 -0.54(-2.05%)
Feb 24, 2016 25.90 26.23 25.28 26.18 6,295,183 -0.38(-1.43%)
Feb 23, 2016 27.21 27.63 26.53 26.56 5,014,934 -0.70(-2.55%)
Feb 22, 2016 27.83 27.93 27.23 27.25 6,346,392 +0.09(+0.34%)
Feb 19, 2016 26.85 27.16 26.61 27.16 4,161,422 -0.05(-0.17%)
Feb 18, 2016 27.27 27.34 26.58 27.21 6,123,906 +0.22(+0.82%)
Feb 17, 2016 26.34 27.03 26.27 26.99 7,888,854 +0.97(+3.74%)
Feb 16, 2016 26.00 26.14 25.34 26.01 5,542,941 +0.47(+1.85%)
Feb 12, 2016 24.74 25.54 25.54 25.54 6,268,667 +1.12(+4.59%)
Feb 11, 2016 24.26 24.75 23.86 24.42 9,166,503 -0.32(-1.31%)
Feb 10, 2016 25.41 26.11 24.71 24.74 6,663,251 -0.81(-3.16%)
Feb 09, 2016 26.18 26.19 25.05 25.55 8,736,465 -0.78(-2.96%)
Feb 08, 2016 25.80 26.44 25.23 26.33 7,302,618 -0.06(-0.25%)
Feb 05, 2016 26.21 26.81 25.92 26.39 11,083,325 -0.10(-0.38%)
Feb 04, 2016 25.99 26.74 25.72 26.49 14,937,772 +0.54(+2.07%)
Feb 03, 2016 26.04 26.13 24.20 25.96 31,467,060 -2.48(-8.71%)
Feb 02, 2016 28.93 29.02 28.18 28.43 7,255,317 -1.22(-4.13%)
Feb 01, 2016 29.60 29.99 28.80 29.66 6,007,711 -0.51(-1.69%)
Jan 29, 2016 28.98 30.27 28.87 30.17 6,907,092 +1.37(+4.76%)
Jan 28, 2016 29.70 30.25 28.60 28.79 9,341,206 -0.04(-0.13%)
Jan 27, 2016 28.14 29.64 27.77 28.83 8,761,019 +0.62(+2.20%)
Jan 26, 2016 27.92 28.60 27.70 28.21 6,037,944 +0.69(+2.49%)
Jan 25, 2016 28.39 28.65 27.50 27.52 6,368,039 -1.43(-4.93%)
Jan 22, 2016 29.28 29.63 28.22 28.95 7,549,302 +0.52(+1.83%)
Jan 21, 2016 27.38 28.93 27.22 28.43 5,946,733 +0.88(+3.20%)
Jan 20, 2016 26.70 28.02 26.49 27.55 8,860,026 +0.18(+0.64%)
Jan 19, 2016 27.98 28.02 26.80 27.38 6,398,920 -0.39(-1.40%)
Jan 15, 2016 27.00 27.76 27.76 27.76 9,029,008 -0.52(-1.84%)
Jan 14, 2016 27.21 28.43 26.43 28.28 8,705,129 +1.33(+4.92%)
Jan 13, 2016 28.57 28.75 26.89 26.96 9,555,286 -1.25(-4.44%)
Jan 12, 2016 28.17 28.37 27.58 28.21 7,804,553 +0.45(+1.60%)
Jan 11, 2016 27.82 27.95 27.47 27.76 7,957,736 +0.01(+0.03%)
Jan 08, 2016 28.60 28.67 27.52 27.76 8,976,272 -0.74(-2.60%)
Jan 07, 2016 28.44 29.18 28.05 28.50 7,702,274 -0.56(-1.91%)
Jan 06, 2016 30.39 30.39 28.87 29.05 7,011,958 -2.11(-6.78%)
Jan 05, 2016 31.53 31.72 30.68 31.17 5,508,130 -0.92(-2.86%)
Jan 04, 2016 31.06 32.08 30.93 32.08 7,065,488 +1.04(+3.34%)
Dec 31, 2015 31.10 31.05 31.05 31.05 4,322,545 -0.23(-0.74%)
Dec 30, 2015 31.21 31.94 31.18 31.28 3,470,519 -0.46(-1.46%)
Dec 29, 2015 32.18 32.20 31.53 31.74 4,389,973 +0.08(+0.26%)
Dec 28, 2015 31.66 31.99 31.52 31.66 4,510,830 -0.60(-1.87%)
Dec 24, 2015 32.76 32.26 32.26 32.26 2,493,680 -0.49(-1.50%)
Dec 23, 2015 32.58 32.84 32.33 32.75 5,972,013 +0.92(+2.88%)
Dec 22, 2015 31.42 31.99 31.34 31.83 3,957,669 +0.41(+1.30%)
Dec 21, 2015 30.87 31.57 30.80 31.43 6,392,547 +0.58(+1.89%)
Dec 18, 2015 31.09 31.31 30.80 30.84 10,661,867 -0.37(-1.19%)
Dec 17, 2015 31.73 31.91 30.86 31.21 5,741,003 -0.60(-1.89%)
Dec 16, 2015 31.90 32.48 31.38 31.82 5,466,357 -0.32(-0.98%)
Dec 15, 2015 31.52 32.70 31.11 32.13 7,600,279 +1.02(+3.28%)
Dec 14, 2015 30.88 31.22 30.49 31.11 7,377,574 +0.25(+0.81%)
Dec 11, 2015 31.17 31.24 30.68 30.86 6,460,361 -0.47(-1.51%)
Dec 10, 2015 31.18 31.89 31.06 31.33 4,848,632 -0.05(-0.15%)
Dec 09, 2015 31.35 32.71 31.03 31.38 7,625,028 +0.32(+1.04%)
Dec 08, 2015 31.49 31.95 31.00 31.06 8,796,034 -1.06(-3.29%)
Dec 07, 2015 32.96 32.97 31.89 32.11 9,746,673 -1.81(-5.33%)
Dec 04, 2015 33.83 34.79 33.52 33.92 10,430,798 -0.43(-1.24%)
Dec 03, 2015 34.51 34.97 34.17 34.35 7,918,203 -0.03(-0.08%)
Dec 02, 2015 34.21 35.14 34.21 34.37 6,443,678 -0.17(-0.48%)
Dec 01, 2015 34.24 34.83 33.86 34.54 5,298,469 +0.35(+1.02%)
Nov 30, 2015 34.60 34.80 34.11 34.19 5,736,268 -0.01(-0.03%)
Nov 27, 2015 34.54 34.80 34.04 34.20 1,558,127 -0.67(-1.92%)
Nov 25, 2015 34.94 34.87 34.87 34.87 3,572,278 -0.49(-1.37%)
Nov 24, 2015 34.62 35.51 34.46 35.36 3,979,969 +1.17(+3.43%)
Nov 23, 2015 34.07 34.58 33.73 34.18 3,571,133 +0.06(+0.19%)
Nov 20, 2015 34.39 34.70 33.61 34.12 3,975,287 -0.31(-0.90%)
Nov 19, 2015 34.78 35.21 34.30 34.43 2,649,839 -0.68(-1.93%)
Nov 18, 2015 34.30 35.16 34.18 35.11 3,967,289 +1.19(+3.51%)
Nov 17, 2015 34.51 34.51 33.70 33.92 2,895,151 -0.67(-1.93%)
Nov 16, 2015 34.16 34.93 33.85 34.59 3,441,753 +0.40(+1.18%)
Nov 13, 2015 34.17 34.58 33.74 34.18 2,964,697 -0.11(-0.32%)
Nov 12, 2015 33.84 35.08 33.50 34.29 4,600,934 -0.29(-0.85%)
Nov 11, 2015 35.50 35.64 34.38 34.59 4,682,155 -0.96(-2.70%)
Nov 10, 2015 35.35 35.96 35.15 35.55 2,789,714 -0.10(-0.28%)
Nov 09, 2015 36.35 36.68 35.10 35.65 4,624,057 -0.79(-2.16%)
Nov 06, 2015 35.80 36.68 35.57 36.44 3,958,562 +0.27(+0.73%)
Nov 05, 2015 36.17 36.74 35.81 36.17 4,427,069 -0.36(-0.98%)
Nov 04, 2015 36.54 36.84 36.17 36.53 5,291,754 -0.05(-0.13%)
Nov 03, 2015 35.80 36.85 35.75 36.57 6,128,686 +1.00(+2.81%)
Nov 02, 2015 34.14 35.67 34.13 35.58 5,562,982 +1.11(+3.21%)
Oct 30, 2015 33.63 35.24 33.19 34.47 9,870,568 +1.10(+3.29%)
Oct 29, 2015 33.42 33.58 32.83 33.37 7,118,356 -0.26(-0.76%)
Oct 28, 2015 33.35 34.13 31.65 33.63 10,572,004 +0.71(+2.14%)
Oct 27, 2015 34.10 34.20 32.86 32.92 9,252,412 -1.46(-4.24%)
Oct 26, 2015 35.52 35.75 34.01 34.38 4,759,107 -1.16(-3.27%)
Oct 23, 2015 35.56 36.41 35.39 35.54 4,142,301 -0.16(-0.44%)
Oct 22, 2015 36.47 36.66 35.60 35.69 7,600,394 -0.20(-0.56%)
Oct 21, 2015 35.83 36.51 35.65 35.90 3,594,735 -0.20(-0.56%)
Oct 20, 2015 35.71 36.37 35.51 36.10 4,203,370 +0.40(+1.13%)
Oct 19, 2015 35.51 36.07 35.37 35.69 4,658,345 -0.38(-1.07%)
Oct 16, 2015 36.60 36.60 35.20 36.08 5,645,755 -0.24(-0.66%)
Oct 15, 2015 35.95 36.62 35.50 36.32 6,578,026 +0.24(+0.66%)
Oct 14, 2015 35.37 36.14 34.84 36.08 4,832,669 +0.67(+1.89%)
Oct 13, 2015 35.52 36.10 35.33 35.41 5,029,918 -0.53(-1.48%)
Oct 12, 2015 37.36 37.52 35.87 35.94 4,765,787 -1.42(-3.80%)
Oct 09, 2015 37.60 37.74 37.16 37.36 4,049,977 +0.03(+0.07%)
Oct 08, 2015 36.99 37.53 36.22 37.33 7,386,939 +0.27(+0.74%)
Oct 07, 2015 38.20 39.03 36.05 37.06 8,681,431 -0.20(-0.54%)
Oct 06, 2015 36.63 37.41 36.26 37.26 8,429,274 +0.72(+1.98%)
Oct 05, 2015 35.49 36.78 34.97 36.54 7,222,710 +1.69(+4.86%)
Oct 02, 2015 32.74 34.87 32.43 34.84 7,095,605 +1.83(+5.55%)
Oct 01, 2015 35.07 35.46 32.95 33.01 9,341,043 -1.47(-4.25%)
Sep 30, 2015 34.20 34.56 33.92 34.48 7,154,418 +0.52(+1.54%)
Sep 29, 2015 34.12 34.54 33.55 33.95 6,005,498 +0.33(+0.98%)
Sep 28, 2015 33.96 33.98 33.32 33.63 8,927,344 -0.67(-1.95%)
Sep 25, 2015 34.17 34.37 33.70 34.29 5,296,156 +0.49(+1.44%)
Sep 24, 2015 33.66 34.19 33.26 33.81 6,611,787 -0.15(-0.43%)
Sep 23, 2015 34.36 34.60 33.69 33.95 6,148,853 -0.37(-1.07%)
Sep 22, 2015 33.65 34.49 33.62 34.32 8,489,542 +0.14(+0.40%)
Sep 21, 2015 35.29 35.33 34.13 34.18 5,152,236 -0.66(-1.89%)
Sep 18, 2015 35.52 35.76 34.60 34.84 6,664,200 -1.39(-3.84%)
Sep 17, 2015 36.53 36.88 35.98 36.23 5,080,743 -0.39(-1.07%)
Sep 16, 2015 35.86 37.10 35.67 36.63 5,425,744 +1.21(+3.41%)
Sep 15, 2015 35.46 35.91 35.15 35.42 4,271,199 +0.10(+0.29%)
Sep 14, 2015 35.22 35.52 34.94 35.32 4,547,248 -0.06(-0.18%)
Sep 11, 2015 35.26 35.52 34.89 35.38 5,834,510 -0.56(-1.55%)
Sep 10, 2015 35.64 36.61 35.02 35.94 7,163,886 +0.41(+1.16%)
Sep 09, 2015 37.10 37.27 35.27 35.53 6,695,245 -1.25(-3.39%)
Sep 08, 2015 36.95 37.11 36.46 36.78 5,899,627 +0.16(+0.44%)
Sep 04, 2015 36.44 36.61 36.61 36.61 5,757,785 -0.48(-1.29%)
Sep 03, 2015 37.06 37.81 36.68 37.09 5,854,443 +0.10(+0.27%)
Sep 02, 2015 38.05 38.08 36.55 36.99 7,289,693 -0.44(-1.18%)
Sep 01, 2015 36.91 38.46 36.86 37.44 7,446,177 -0.89(-2.32%)
Aug 31, 2015 36.98 38.51 36.64 38.32 6,991,143 +0.62(+1.63%)
Aug 28, 2015 36.89 38.52 36.88 37.71 6,417,074 +0.26(+0.70%)
Aug 27, 2015 36.18 37.51 36.18 37.45 9,525,339 +2.11(+5.97%)
Aug 26, 2015 35.12 36.07 34.05 35.34 12,500,579 +1.52(+4.50%)
Aug 25, 2015 34.98 35.15 33.74 33.81 9,841,844 +0.09(+0.27%)
Aug 24, 2015 31.80 34.80 31.27 33.72 14,854,467 +0.04(+0.11%)
Aug 21, 2015 34.55 35.17 33.67 33.69 8,766,289 -1.10(-3.15%)
Aug 20, 2015 35.31 35.78 34.77 34.78 7,293,751 -0.61(-1.71%)
Aug 19, 2015 35.61 35.96 35.30 35.39 7,037,078 -0.58(-1.61%)
Aug 18, 2015 35.71 36.23 35.69 35.97 4,941,315 +0.20(+0.56%)
Aug 17, 2015 35.76 36.05 35.49 35.77 5,931,296 -0.04(-0.10%)
Aug 14, 2015 35.95 36.40 35.53 35.81 6,268,207 -0.25(-0.70%)
Aug 13, 2015 36.69 36.82 35.80 36.06 8,159,802 -1.05(-2.83%)
Aug 12, 2015 36.67 37.32 36.31 37.11 6,544,838 +0.45(+1.23%)
Aug 11, 2015 36.28 36.68 35.91 36.66 7,300,308 -0.37(-1.00%)
Aug 10, 2015 35.97 37.14 35.93 37.03 10,047,374 +1.06(+2.94%)
Aug 07, 2015 36.63 36.89 35.86 35.97 8,716,395 -0.79(-2.14%)
Aug 06, 2015 36.44 37.06 36.08 36.76 11,860,345 +0.20(+0.54%)
Aug 05, 2015 37.07 37.44 36.27 36.56 6,850,791 -0.24(-0.66%)
Aug 04, 2015 37.54 37.71 36.68 36.80 6,629,626 -0.29(-0.78%)
Aug 03, 2015 37.79 38.21 37.00 37.09 6,065,107 -1.05(-2.75%)
Jul 31, 2015 39.03 39.33 37.90 38.14 5,486,795 -1.14(-2.90%)
Jul 30, 2015 39.72 39.94 38.98 39.28 4,016,652 -0.45(-1.14%)
Jul 29, 2015 38.61 39.88 38.59 39.74 5,853,700 +0.87(+2.24%)
Jul 28, 2015 38.07 38.92 36.49 38.87 7,535,726 +1.16(+3.07%)
Jul 27, 2015 37.70 38.43 37.33 37.71 7,169,804 -0.52(-1.35%)
Jul 24, 2015 38.90 39.19 38.08 38.22 5,238,333 -0.63(-1.63%)
Jul 23, 2015 38.37 39.02 37.69 38.86 5,631,404 +0.91(+2.41%)
Jul 22, 2015 38.98 39.08 37.80 37.94 8,735,806 -1.38(-3.50%)
Jul 21, 2015 39.25 40.17 39.20 39.32 4,083,379 +0.27(+0.70%)
Jul 20, 2015 38.98 39.23 38.48 39.05 5,657,104 +0.11(+0.28%)
Jul 17, 2015 38.57 39.17 38.56 38.94 7,984,460 -0.43(-1.10%)
Jul 16, 2015 39.90 40.08 39.27 39.37 4,460,160 -0.21(-0.53%)
Jul 15, 2015 40.96 41.13 39.56 39.58 5,877,154 -1.63(-3.95%)
Jul 14, 2015 41.31 42.11 41.06 41.21 4,878,932 -0.16(-0.39%)
Jul 13, 2015 40.93 41.71 40.59 41.37 5,056,100 +0.64(+1.58%)
Jul 10, 2015 40.74 41.10 40.51 40.73 4,508,095 +0.37(+0.92%)
Jul 09, 2015 40.51 40.73 40.22 40.36 7,751,907 +0.38(+0.95%)
Jul 08, 2015 40.48 41.08 39.97 39.98 5,186,862 -0.91(-2.24%)
Jul 07, 2015 40.67 41.19 39.70 40.89 8,466,780 +0.10(+0.24%)
Jul 06, 2015 42.05 42.34 40.66 40.80 9,369,800 -2.14(-4.98%)
Jul 02, 2015 42.66 42.93 42.93 42.93 4,839,575 +0.43(+1.00%)
Jul 01, 2015 43.69 43.88 42.31 42.51 7,752,748 -1.20(-2.75%)
Jun 30, 2015 44.30 44.32 43.10 43.71 5,212,962 -0.26(-0.60%)
Jun 29, 2015 44.49 44.77 43.95 43.97 6,987,135 -0.76(-1.70%)
Jun 26, 2015 44.19 44.81 43.82 44.73 9,080,977 +0.40(+0.90%)
Jun 25, 2015 44.48 44.72 44.25 44.33 4,130,267 -0.29(-0.65%)
Jun 24, 2015 44.19 45.12 44.19 44.62 4,230,356 +0.22(+0.49%)
Jun 23, 2015 44.52 44.56 43.85 44.41 6,650,593 -0.10(-0.22%)
Jun 22, 2015 44.66 44.74 44.22 44.51 3,749,734 -0.05(-0.12%)
Jun 19, 2015 44.11 45.00 44.10 44.56 8,432,049 +0.12(+0.26%)
Jun 18, 2015 44.38 44.84 43.98 44.44 5,741,915 +0.18(+0.41%)
Jun 17, 2015 44.46 44.74 44.09 44.26 4,973,423 +0.14(+0.33%)
Jun 16, 2015 43.58 44.22 43.58 44.12 3,147,584 +0.34(+0.79%)
Jun 15, 2015 43.26 43.88 42.98 43.77 5,306,184 +0.05(+0.10%)
Jun 12, 2015 43.70 44.09 43.56 43.73 2,528,265 -0.26(-0.60%)
Jun 11, 2015 44.47 44.47 43.69 43.99 3,279,414 -0.55(-1.24%)
Jun 10, 2015 43.47 44.63 43.31 44.54 4,906,798 +1.59(+3.71%)
Jun 09, 2015 44.33 44.52 42.94 42.95 5,808,669 -0.95(-2.17%)
Jun 08, 2015 43.66 44.43 43.58 43.90 3,262,486 +0.07(+0.16%)
Jun 05, 2015 43.49 44.58 43.42 43.83 3,377,327 +0.22(+0.51%)
Jun 04, 2015 44.20 44.32 43.57 43.60 3,747,998 -0.92(-2.07%)
Jun 03, 2015 44.98 45.46 44.38 44.53 3,035,885 -0.48(-1.08%)
Jun 02, 2015 44.43 45.37 44.34 45.01 3,917,830 +1.00(+2.28%)
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.