Skip to main content

Natl Oilwell Varco (NY: NOV )

18.11 +0.61 (+3.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 11.08 11.20 10.93 11.08 5,539,960 +0.01(+0.09%)
Sep 28, 2006 11.15 11.24 10.99 11.07 9,592,649 -0.01(-0.09%)
Sep 27, 2006 11.03 11.20 10.89 11.08 9,908,804 +0.15(+1.39%)
Sep 26, 2006 10.75 11.03 10.66 10.93 5,666,475 +0.18(+1.71%)
Sep 25, 2006 10.60 10.79 10.39 10.75 8,427,871 +0.09(+0.80%)
Sep 22, 2006 10.97 10.97 10.60 10.66 6,234,337 -0.22(-2.03%)
Sep 21, 2006 10.89 11.15 10.84 10.89 8,117,263 +0.09(+0.86%)
Sep 20, 2006 11.13 11.34 10.75 10.79 9,388,483 -0.34(-3.08%)
Sep 19, 2006 11.51 11.56 11.04 11.13 6,459,105 -0.34(-2.94%)
Sep 18, 2006 11.37 11.56 11.24 11.47 5,182,603 +0.27(+2.43%)
Sep 15, 2006 11.10 11.30 11.02 11.20 5,228,824 +0.10(+0.89%)
Sep 14, 2006 11.38 11.53 11.00 11.10 6,156,421 -0.31(-2.75%)
Sep 13, 2006 11.09 11.53 11.09 11.42 7,687,008 +0.39(+3.52%)
Sep 12, 2006 11.45 11.45 10.88 11.03 7,773,640 -0.18(-1.64%)
Sep 11, 2006 11.72 11.72 11.18 11.21 9,780,176 -0.56(-4.73%)
Sep 08, 2006 12.32 12.39 11.73 11.77 8,835,147 -0.52(-4.24%)
Sep 07, 2006 12.44 12.55 12.18 12.29 6,744,885 -0.13(-1.04%)
Sep 06, 2006 12.68 12.79 12.37 12.42 6,150,610 -0.47(-3.66%)
Sep 05, 2006 12.59 12.93 12.50 12.89 7,055,757 +0.20(+1.58%)
Sep 01, 2006 12.47 12.71 12.42 12.69 4,004,618 +0.33(+2.63%)
Aug 31, 2006 12.30 12.58 12.21 12.36 4,420,347 +0.03(+0.26%)
Aug 30, 2006 12.58 12.61 12.22 12.33 5,185,508 -0.33(-2.57%)
Aug 29, 2006 12.51 12.71 12.34 12.66 4,799,098 +0.10(+0.81%)
Aug 28, 2006 12.80 12.80 12.52 12.55 3,631,414 -0.31(-2.40%)
Aug 25, 2006 12.68 12.94 12.64 12.86 4,431,704 +0.23(+1.83%)
Aug 24, 2006 12.60 12.66 12.39 12.63 3,714,348 +0.07(+0.53%)
Aug 23, 2006 12.87 12.88 12.47 12.56 3,811,281 -0.31(-2.41%)
Aug 22, 2006 12.70 12.94 12.69 12.87 5,850,304 +0.23(+1.84%)
Aug 21, 2006 12.59 12.71 12.53 12.64 3,630,357 +0.10(+0.77%)
Aug 18, 2006 12.30 12.58 12.15 12.55 5,570,334 +0.41(+3.35%)
Aug 17, 2006 12.30 12.31 12.00 12.14 4,793,023 -0.31(-2.46%)
Aug 16, 2006 12.34 12.63 12.30 12.45 4,537,353 +0.19(+1.54%)
Aug 15, 2006 12.08 12.28 11.97 12.26 3,716,461 +0.21(+1.78%)
Aug 14, 2006 12.25 12.25 11.94 12.04 5,013,301 -0.23(-1.84%)
Aug 11, 2006 12.46 12.49 12.15 12.27 4,706,127 -0.17(-1.37%)
Aug 10, 2006 12.33 12.46 12.20 12.44 6,447,219 +0.02(+0.12%)
Aug 09, 2006 12.54 12.73 12.40 12.42 6,922,639 +0.03(+0.21%)
Aug 08, 2006 12.45 12.63 12.31 12.40 5,562,411 -0.05(-0.40%)
Aug 07, 2006 12.59 12.59 12.17 12.45 5,608,104 +0.12(+0.98%)
Aug 04, 2006 12.62 12.71 12.22 12.32 5,922,145 -0.23(-1.81%)
Aug 03, 2006 12.48 12.65 12.36 12.55 5,221,165 -0.11(-0.90%)
Aug 02, 2006 12.83 13.00 12.52 12.66 5,926,107 -0.02(-0.12%)
Aug 01, 2006 12.69 12.73 12.34 12.68 4,694,770 -0.01(-0.09%)
Jul 31, 2006 12.54 12.82 12.51 12.69 6,212,943 +0.29(+2.37%)
Jul 28, 2006 12.17 12.45 12.03 12.40 6,216,905 +0.23(+1.85%)
Jul 27, 2006 12.40 12.83 12.12 12.17 12,738,079 +0.27(+2.27%)
Jul 26, 2006 11.30 12.01 11.08 11.90 10,540,055 +0.53(+4.64%)
Jul 25, 2006 11.14 11.45 11.14 11.37 6,117,067 +0.30(+2.67%)
Jul 24, 2006 11.03 11.20 10.94 11.08 7,949,282 +0.09(+0.86%)
Jul 21, 2006 11.24 11.26 10.89 10.98 9,092,138 -0.25(-2.19%)
Jul 20, 2006 11.55 11.64 11.15 11.23 6,628,407 -0.32(-2.74%)
Jul 19, 2006 11.13 11.57 11.07 11.55 6,838,912 +0.41(+3.72%)
Jul 18, 2006 11.47 11.52 10.97 11.13 7,354,743 -0.16(-1.46%)
Jul 17, 2006 11.63 11.64 11.23 11.30 7,351,309 -0.46(-3.90%)
Jul 14, 2006 11.76 11.86 11.30 11.75 6,167,250 +0.12(+0.99%)
Jul 13, 2006 11.72 11.80 11.55 11.64 6,092,239 -0.08(-0.69%)
Jul 12, 2006 11.73 11.83 11.53 11.72 5,582,748 -0.01(-0.08%)
Jul 11, 2006 11.50 11.77 11.48 11.73 4,409,518 +0.27(+2.40%)
Jul 10, 2006 11.40 11.68 11.38 11.45 3,866,483 +0.06(+0.52%)
Jul 07, 2006 11.72 11.82 11.36 11.40 4,243,121 -0.24(-2.10%)
Jul 06, 2006 11.84 11.94 11.61 11.64 6,793,219 -0.20(-1.69%)
Jul 05, 2006 11.90 11.91 11.53 11.84 6,828,083 -0.18(-1.47%)
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.