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 (%)
Sep 30, 2010 33.93 34.52 33.57 33.94 21,433 -0.29(-0.84%)
Sep 29, 2010 33.69 34.41 33.49 34.22 6,741,746 +0.41(+1.22%)
Sep 28, 2010 33.48 33.93 33.10 33.81 4,949,422 +0.50(+1.51%)
Sep 27, 2010 33.88 34.02 33.25 33.31 5,916,166 -0.43(-1.27%)
Sep 24, 2010 33.14 34.09 33.09 33.73 7,527,094 +1.10(+3.37%)
Sep 23, 2010 32.64 33.02 32.12 32.64 5,494,116 -0.08(-0.26%)
Sep 22, 2010 32.87 33.28 32.55 32.72 5,913,833 -0.08(-0.26%)
Sep 21, 2010 32.28 33.19 32.28 32.80 7,703,875 +0.60(+1.85%)
Sep 20, 2010 31.64 32.33 31.40 32.21 4,472,364 +0.71(+2.25%)
Sep 17, 2010 31.50 31.61 31.09 31.50 4,807,941 +0.11(+0.36%)
Sep 15, 2010 31.39 31.50 30.96 31.38 4,102,587 -0.24(-0.77%)
Sep 14, 2010 31.43 31.90 31.21 31.63 4,456,672 +0.10(+0.31%)
Sep 13, 2010 31.95 32.05 31.46 31.53 4,163,410 +0.17(+0.54%)
Sep 10, 2010 30.74 31.50 30.72 31.36 4,478,472 +0.91(+2.98%)
Sep 09, 2010 30.88 30.97 30.19 30.45 2,807,745 +0.04(+0.13%)
Sep 08, 2010 30.42 30.76 30.11 30.42 3,685,579 +0.31(+1.04%)
Sep 07, 2010 30.48 30.50 29.90 30.10 587 -0.76(-2.47%)
Sep 03, 2010 30.66 31.00 30.48 30.86 4,580,881 +0.58(+1.91%)
Sep 02, 2010 29.84 30.35 29.80 30.29 5,168,665 +0.46(+1.53%)
Sep 01, 2010 29.14 30.00 29.03 29.83 4,302,343 +1.24(+4.34%)
Aug 31, 2010 28.47 28.72 28.16 28.59 33,371 -0.11(-0.40%)
Aug 30, 2010 28.95 29.23 28.67 28.70 4,109,304 -0.20(-0.68%)
Aug 27, 2010 28.90 28.92 27.59 28.90 5,319,990 +0.94(+3.35%)
Aug 26, 2010 28.57 28.85 27.86 27.96 5,448,167 -0.49(-1.74%)
Aug 25, 2010 28.79 28.90 28.27 28.46 67,216 -0.59(-2.02%)
Aug 24, 2010 28.74 29.38 28.54 29.04 734 -0.11(-0.39%)
Aug 23, 2010 29.23 29.51 29.07 29.16 4,385,691 +0.06(+0.21%)
Aug 20, 2010 29.24 29.38 28.61 29.10 5,212,753 -0.35(-1.19%)
Aug 19, 2010 29.98 30.06 29.25 29.45 734 -0.65(-2.15%)
Aug 18, 2010 30.48 30.50 29.95 30.09 4,857,358 -0.48(-1.57%)
Aug 17, 2010 30.34 30.81 30.22 30.57 4,504,360 +0.60(+2.01%)
Aug 16, 2010 29.89 30.08 29.66 29.97 4,368,323 -0.08(-0.28%)
Aug 13, 2010 30.06 30.48 29.78 30.06 4,389,568 +0.02(+0.05%)
Aug 12, 2010 29.49 30.13 29.32 30.04 6,359,127 +0.07(+0.23%)
Aug 11, 2010 30.44 30.47 29.76 29.97 5,742,855 -1.05(-3.39%)
Aug 10, 2010 30.84 31.19 30.42 31.02 59,280 -0.24(-0.75%)
Aug 09, 2010 31.81 31.81 30.94 31.26 5,652,500 -0.43(-1.35%)
Aug 06, 2010 31.69 31.83 31.12 31.69 5,161,714 +0.11(+0.34%)
Aug 05, 2010 31.50 31.91 31.21 31.58 4,557,696 -0.28(-0.88%)
Aug 04, 2010 31.16 31.99 31.16 31.86 8,262,202 +0.69(+2.22%)
Aug 03, 2010 31.09 31.44 30.86 31.17 5,380,287 -0.14(-0.44%)
Aug 02, 2010 30.30 31.58 30.30 31.30 8,867,110 +1.50(+5.03%)
Jul 30, 2010 29.72 29.90 28.85 29.81 8,032,313 +0.21(+0.72%)
Jul 29, 2010 28.73 29.73 28.60 29.59 10,395,849 +1.18(+4.15%)
Jul 28, 2010 28.41 28.92 28.18 28.41 438 -0.04(-0.13%)
Jul 27, 2010 28.45 29.13 28.19 28.45 587 -0.44(-1.53%)
Jul 26, 2010 29.12 29.12 28.59 28.89 4,549,997 -0.06(-0.21%)
Jul 23, 2010 28.76 29.04 28.16 28.95 4,816,182 +0.14(+0.48%)
Jul 22, 2010 28.31 29.00 28.11 28.82 6,857,038 +0.95(+3.41%)
Jul 21, 2010 28.72 28.85 27.64 27.86 6,161,113 -0.59(-2.09%)
Jul 20, 2010 28.46 28.56 27.01 28.46 7,122,440 +0.99(+3.60%)
Jul 19, 2010 26.84 27.55 26.89 27.47 6,323,962 +0.63(+2.35%)
Jul 16, 2010 26.84 27.42 26.68 26.84 6,877,517 -0.14(-0.51%)
Jul 15, 2010 27.38 27.75 26.68 26.97 6,143,123 -0.33(-1.23%)
Jul 14, 2010 27.11 27.61 26.93 27.31 5,253,030 -0.02(-0.08%)
Jul 13, 2010 27.33 27.80 27.23 27.33 2,766 +0.26(+0.96%)
Jul 12, 2010 26.90 27.29 26.63 27.07 5,411,441 +0.05(+0.17%)
Jul 09, 2010 27.03 27.37 26.84 27.03 5,921,143 -0.09(-0.34%)
Jul 08, 2010 27.05 27.24 26.54 27.12 5,940,472 +0.36(+1.34%)
Jul 07, 2010 25.76 26.77 25.70 26.76 7,775,813 +1.07(+4.18%)
Jul 06, 2010 25.76 26.24 25.31 25.69 2,144 +0.30(+1.20%)
Jul 02, 2010 25.38 25.87 25.06 25.38 5,093,223 +0.09(+0.36%)
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.