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 28, 2012 61.74 62.21 61.29 61.92 3,067,741 -0.02(-0.04%)
Sep 27, 2012 61.09 62.14 60.92 61.94 3,275,652 +1.36(+2.25%)
Sep 26, 2012 61.71 61.71 60.37 60.58 5,659,605 -1.40(-2.26%)
Sep 25, 2012 62.74 62.96 61.96 61.98 4,112,485 -0.57(-0.91%)
Sep 24, 2012 62.45 63.03 62.02 62.55 2,453,331 -0.61(-0.97%)
Sep 21, 2012 63.31 63.46 62.90 63.16 4,897,770 +0.87(+1.39%)
Sep 20, 2012 62.38 62.82 61.77 62.30 5,425,975 -1.11(-1.74%)
Sep 19, 2012 64.42 64.53 63.03 63.40 4,625,325 -0.56(-0.88%)
Sep 18, 2012 64.76 69.53 62.34 63.97 8,501,019 -0.80(-1.24%)
Sep 17, 2012 65.15 65.50 64.63 64.77 4,508,101 -0.80(-1.21%)
Sep 14, 2012 65.70 66.50 65.36 65.57 4,099,258 +0.34(+0.52%)
Sep 13, 2012 64.47 65.62 63.58 65.23 4,129,013 +0.64(+0.99%)
Sep 12, 2012 64.56 65.50 64.22 64.59 4,924,387 +0.42(+0.66%)
Sep 11, 2012 62.84 64.22 62.79 64.16 4,821,476 +1.63(+2.60%)
Sep 10, 2012 63.24 63.91 62.50 62.53 3,056,263 -0.69(-1.10%)
Sep 07, 2012 61.78 63.29 61.78 63.23 3,733,257 +1.74(+2.84%)
Sep 06, 2012 61.16 61.88 61.02 61.48 4,731,541 +0.84(+1.39%)
Sep 05, 2012 60.28 61.58 60.10 60.64 3,419,914 +0.39(+0.64%)
Sep 04, 2012 60.63 60.67 59.55 60.26 3,895,685 -0.56(-0.93%)
Aug 31, 2012 59.54 60.99 59.48 60.82 4,793,841 +2.01(+3.41%)
Aug 30, 2012 59.24 59.24 58.22 58.81 3,512,087 -0.73(-1.23%)
Aug 29, 2012 59.62 59.77 59.24 59.55 3,520,191 -0.75(-1.24%)
Aug 27, 2012 59.96 60.87 59.52 60.29 3,081,116 +0.84(+1.42%)
Aug 24, 2012 59.43 59.65 58.87 59.45 3,166,327 -0.22(-0.38%)
Aug 23, 2012 60.21 60.52 59.45 59.68 2,211,581 -0.64(-1.06%)
Aug 22, 2012 59.96 60.55 59.55 60.32 2,790,870 -0.01(-0.01%)
Aug 21, 2012 60.38 60.94 59.99 60.33 3,602,730 +0.28(+0.46%)
Aug 20, 2012 60.48 60.50 59.89 60.05 3,516,040 -0.55(-0.90%)
Aug 17, 2012 60.41 60.64 59.66 60.60 4,068,750 +0.23(+0.38%)
Aug 16, 2012 59.23 60.46 59.13 60.36 4,796,173 +1.23(+2.08%)
Aug 15, 2012 60.09 60.25 59.04 59.14 4,914,592 +0.28(+0.47%)
Aug 14, 2012 59.55 59.62 58.59 58.86 2,851,367 -0.16(-0.27%)
Aug 13, 2012 59.31 59.31 58.40 59.02 3,017,567 -0.69(-1.15%)
Aug 10, 2012 59.12 59.74 59.01 59.71 2,722,494 +0.29(+0.49%)
Aug 09, 2012 58.89 59.82 58.70 59.41 3,783,924 +0.49(+0.84%)
Aug 08, 2012 58.81 59.53 58.66 58.92 3,537,314 -0.32(-0.53%)
Aug 07, 2012 58.77 60.59 58.77 59.24 5,795,813 +0.93(+1.60%)
Aug 06, 2012 58.14 58.69 58.04 58.30 3,110,958 +0.14(+0.24%)
Aug 03, 2012 57.38 58.81 57.25 58.16 4,503,441 +2.02(+3.60%)
Aug 02, 2012 56.06 56.84 55.25 56.14 4,147,658 -0.74(-1.30%)
Aug 01, 2012 56.08 57.23 55.57 56.88 4,943,012 +1.08(+1.94%)
Jul 31, 2012 57.04 57.23 55.56 55.80 4,716,295 -1.34(-2.35%)
Jul 30, 2012 56.73 57.32 56.30 57.15 3,835,645 +0.29(+0.52%)
Jul 27, 2012 56.74 57.39 55.90 56.85 7,998,171 +0.27(+0.48%)
Jul 26, 2012 53.17 56.73 53.17 56.58 8,775,628 +4.62(+8.88%)
Jul 25, 2012 52.65 53.05 51.71 51.97 4,334,040 -0.34(-0.65%)
Jul 24, 2012 53.05 53.16 51.74 52.31 3,760,570 -0.62(-1.17%)
Jul 23, 2012 52.38 53.09 51.74 52.92 3,850,482 -0.49(-0.92%)
Jul 20, 2012 53.92 54.30 52.78 53.42 5,185,559 -0.97(-1.79%)
Jul 19, 2012 53.50 54.58 53.39 54.39 4,371,246 +1.13(+2.12%)
Jul 18, 2012 52.38 53.45 52.18 53.26 3,699,341 +0.67(+1.28%)
Jul 17, 2012 53.14 53.75 51.81 52.59 5,261,730 -0.36(-0.67%)
Jul 16, 2012 51.90 53.46 51.84 52.95 4,167,221 +0.73(+1.39%)
Jul 13, 2012 51.87 52.45 51.75 52.22 3,835,518 +0.63(+1.23%)
Jul 12, 2012 51.07 52.03 50.21 51.59 5,459,177 -0.03(-0.06%)
Jul 11, 2012 51.05 52.27 51.05 51.62 5,457,445 +0.63(+1.23%)
Jul 10, 2012 52.02 52.46 50.69 50.99 4,942,290 -0.71(-1.37%)
Jul 09, 2012 51.14 51.95 50.96 51.70 3,492,257 +0.25(+0.49%)
Jul 06, 2012 50.76 51.60 50.40 51.45 4,917,200 -0.19(-0.37%)
Jul 05, 2012 51.86 52.32 51.39 51.64 4,812,675 -0.57(-1.09%)
Jul 03, 2012 50.21 52.31 50.21 52.21 3,647,410 +2.51(+5.05%)
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.