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 61.75 62.22 61.29 61.92 3,067,557 -0.02(-0.04%)
Sep 27, 2012 61.09 62.15 60.92 61.95 3,275,455 +1.36(+2.25%)
Sep 26, 2012 61.72 61.72 60.38 60.59 5,659,266 -1.40(-2.26%)
Sep 25, 2012 62.74 62.97 61.96 61.99 4,112,239 -0.57(-0.91%)
Sep 24, 2012 62.46 63.03 62.03 62.56 2,453,185 -0.61(-0.97%)
Sep 21, 2012 63.32 63.46 62.91 63.17 4,897,477 +0.87(+1.39%)
Sep 20, 2012 62.38 62.83 61.78 62.30 5,425,650 -1.11(-1.74%)
Sep 19, 2012 64.43 64.54 63.04 63.41 4,625,048 -0.56(-0.88%)
Sep 18, 2012 64.77 69.53 62.34 63.97 8,500,510 -0.80(-1.24%)
Sep 17, 2012 65.15 65.50 64.64 64.78 4,507,831 -0.80(-1.21%)
Sep 14, 2012 65.70 66.50 65.37 65.57 4,099,012 +0.34(+0.52%)
Sep 13, 2012 64.47 65.63 63.58 65.23 4,128,766 +0.64(+0.99%)
Sep 12, 2012 64.57 65.50 64.22 64.59 4,924,092 +0.43(+0.66%)
Sep 11, 2012 62.85 64.23 62.79 64.17 4,821,187 +1.63(+2.60%)
Sep 10, 2012 63.24 63.92 62.51 62.54 3,056,080 -0.69(-1.10%)
Sep 07, 2012 61.78 63.29 61.78 63.23 3,733,033 +1.74(+2.84%)
Sep 06, 2012 61.16 61.88 61.02 61.49 4,731,257 +0.84(+1.39%)
Sep 05, 2012 60.28 61.59 60.11 60.65 3,419,709 +0.39(+0.64%)
Sep 04, 2012 60.63 60.68 59.56 60.26 3,895,451 -0.56(-0.93%)
Aug 31, 2012 59.54 60.99 59.49 60.82 4,793,554 +2.01(+3.41%)
Aug 30, 2012 59.24 59.24 58.22 58.82 3,511,876 -0.73(-1.23%)
Aug 29, 2012 59.63 59.77 59.24 59.55 3,519,980 -0.75(-1.24%)
Aug 27, 2012 59.97 60.88 59.53 60.30 3,080,931 +0.84(+1.41%)
Aug 24, 2012 59.43 59.66 58.88 59.46 3,166,137 -0.22(-0.38%)
Aug 23, 2012 60.21 60.52 59.46 59.68 2,211,448 -0.64(-1.06%)
Aug 22, 2012 59.96 60.55 59.55 60.32 2,790,703 -0.01(-0.01%)
Aug 21, 2012 60.38 60.94 59.99 60.33 3,602,513 +0.28(+0.46%)
Aug 20, 2012 60.48 60.51 59.89 60.05 3,515,829 -0.55(-0.90%)
Aug 17, 2012 60.41 60.65 59.66 60.60 4,068,506 +0.23(+0.38%)
Aug 16, 2012 59.23 60.47 59.13 60.37 4,795,886 +1.23(+2.08%)
Aug 15, 2012 60.09 60.25 59.05 59.14 4,914,297 +0.28(+0.47%)
Aug 14, 2012 59.55 59.63 58.59 58.86 2,851,196 -0.16(-0.27%)
Aug 13, 2012 59.31 59.31 58.40 59.02 3,017,386 -0.69(-1.15%)
Aug 10, 2012 59.13 59.74 59.01 59.71 2,722,331 +0.29(+0.49%)
Aug 09, 2012 58.89 59.82 58.70 59.42 3,783,697 +0.49(+0.84%)
Aug 08, 2012 58.82 59.53 58.66 58.92 3,537,102 -0.32(-0.53%)
Aug 07, 2012 58.78 60.59 58.78 59.24 5,795,466 +0.93(+1.60%)
Aug 06, 2012 58.14 58.69 58.04 58.31 3,110,772 +0.14(+0.24%)
Aug 03, 2012 57.39 58.82 57.25 58.17 4,503,171 +2.02(+3.60%)
Aug 02, 2012 56.06 56.84 55.25 56.15 4,147,410 -0.74(-1.30%)
Aug 01, 2012 56.08 57.23 55.57 56.89 4,942,715 +1.08(+1.94%)
Jul 31, 2012 57.04 57.23 55.56 55.81 4,716,012 -1.34(-2.35%)
Jul 30, 2012 56.73 57.32 56.31 57.15 3,835,415 +0.29(+0.52%)
Jul 27, 2012 56.75 57.40 55.90 56.86 7,997,691 +0.27(+0.48%)
Jul 26, 2012 53.17 56.73 53.17 56.59 8,775,101 +4.62(+8.88%)
Jul 25, 2012 52.66 53.06 51.72 51.97 4,333,780 -0.34(-0.65%)
Jul 24, 2012 53.06 53.16 51.75 52.31 3,760,345 -0.62(-1.17%)
Jul 23, 2012 52.38 53.09 51.75 52.93 3,850,251 -0.49(-0.92%)
Jul 20, 2012 53.92 54.30 52.79 53.42 5,185,248 -0.97(-1.79%)
Jul 19, 2012 53.51 54.59 53.39 54.39 4,370,984 +1.13(+2.12%)
Jul 18, 2012 52.39 53.45 52.18 53.27 3,699,119 +0.67(+1.28%)
Jul 17, 2012 53.14 53.75 51.82 52.60 5,261,415 -0.36(-0.67%)
Jul 16, 2012 51.90 53.47 51.84 52.95 4,166,971 +0.73(+1.39%)
Jul 13, 2012 51.88 52.45 51.76 52.22 3,835,288 +0.63(+1.23%)
Jul 12, 2012 51.07 52.03 50.22 51.59 5,458,850 -0.03(-0.06%)
Jul 11, 2012 51.05 52.27 51.05 51.62 5,457,118 +0.63(+1.23%)
Jul 10, 2012 52.02 52.46 50.69 51.00 4,941,994 -0.71(-1.37%)
Jul 09, 2012 51.14 51.95 50.96 51.71 3,492,048 +0.25(+0.50%)
Jul 06, 2012 50.76 51.61 50.40 51.45 4,916,905 -0.19(-0.37%)
Jul 05, 2012 51.86 52.32 51.39 51.65 4,812,386 -0.57(-1.09%)
Jul 03, 2012 50.21 52.32 50.21 52.22 3,647,191 +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.