Skip to main content

Natl Oilwell Varco (NY: NOV )

18.74 -0.14 (-0.74%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 57.21 57.41 54.74 54.78 6,651,180 -3.38(-5.81%)
Oct 28, 2011 56.80 58.25 56.56 58.16 6,915,086 +0.78(+1.35%)
Oct 27, 2011 55.49 58.41 55.48 57.38 9,903,100 +4.05(+7.59%)
Oct 26, 2011 53.31 53.91 51.75 53.34 6,930,823 +1.12(+2.15%)
Oct 25, 2011 54.57 54.64 49.90 52.22 9,211,570 -0.32(-0.61%)
Oct 24, 2011 50.89 52.71 50.89 52.54 7,904,632 +2.07(+4.09%)
Oct 21, 2011 50.63 51.54 49.73 50.47 6,214,936 +0.45(+0.91%)
Oct 20, 2011 49.49 50.52 48.62 50.02 6,133,187 +0.75(+1.53%)
Oct 19, 2011 50.40 51.19 48.94 49.27 5,769,859 -1.21(-2.40%)
Oct 18, 2011 48.28 51.12 47.46 50.48 7,419,165 +2.30(+4.78%)
Oct 17, 2011 50.68 50.70 48.05 48.18 5,031,285 -2.83(-5.54%)
Oct 14, 2011 49.50 51.07 49.37 51.00 5,491,785 +2.65(+5.48%)
Oct 13, 2011 48.01 48.64 47.01 48.35 6,322,258 +0.08(+0.17%)
Oct 12, 2011 48.47 49.64 47.95 48.27 8,312,472 +0.08(+0.18%)
Oct 11, 2011 46.85 48.87 46.46 48.18 8,140,475 +1.01(+2.13%)
Oct 10, 2011 46.36 47.63 46.26 47.18 6,943,363 +2.01(+4.45%)
Oct 07, 2011 46.17 46.25 44.41 45.17 9,761,378 -0.51(-1.11%)
Oct 06, 2011 45.48 45.76 44.41 45.67 14,485,212 +3.35(+7.91%)
Oct 05, 2011 40.34 42.35 39.74 42.32 10,322,724 +1.79(+4.41%)
Oct 04, 2011 37.37 40.57 36.84 40.53 9,601,113 +1.96(+5.08%)
Oct 03, 2011 38.84 40.42 38.50 38.58 9,054,736 -0.76(-1.93%)
Sep 30, 2011 39.58 40.63 38.07 39.34 11,053,989 -1.20(-2.96%)
Sep 29, 2011 42.45 42.65 39.52 40.53 9,247,972 -0.90(-2.17%)
Sep 28, 2011 42.87 43.19 41.22 41.43 8,146,435 -2.15(-4.93%)
Sep 27, 2011 44.07 44.81 43.20 43.58 9,171,605 +1.31(+3.09%)
Sep 26, 2011 41.40 42.40 39.15 42.28 9,513,002 +1.40(+3.42%)
Sep 23, 2011 40.80 41.65 40.00 40.88 13,096,356 -0.91(-2.17%)
Sep 22, 2011 42.58 42.95 40.75 41.79 13,775,704 -2.79(-6.25%)
Sep 21, 2011 47.17 47.34 44.48 44.57 9,713,247 -2.80(-5.92%)
Sep 20, 2011 49.13 49.42 47.30 47.38 7,209,317 -1.37(-2.80%)
Sep 19, 2011 48.79 49.25 47.75 48.74 4,750,077 -1.20(-2.40%)
Sep 16, 2011 50.66 51.07 49.21 49.94 5,025,518 -0.54(-1.06%)
Sep 15, 2011 50.60 51.05 49.98 50.48 4,949,843 +0.70(+1.40%)
Sep 14, 2011 49.24 50.57 48.05 49.78 5,321,815 +0.77(+1.57%)
Sep 13, 2011 48.23 49.42 47.65 49.01 5,398,599 +0.42(+0.87%)
Sep 12, 2011 46.76 48.69 46.72 48.59 6,255,929 +0.47(+0.97%)
Sep 09, 2011 48.89 49.94 47.31 48.12 6,350,132 -1.87(-3.73%)
Sep 08, 2011 50.41 51.39 49.64 49.99 4,366,020 -0.68(-1.33%)
Sep 07, 2011 49.89 50.76 49.47 50.66 5,524,665 +1.84(+3.78%)
Sep 06, 2011 46.94 48.87 46.82 48.82 4,811,846 +0.03(+0.06%)
Sep 02, 2011 48.78 49.54 47.92 48.79 4,194,787 -1.18(-2.36%)
Sep 01, 2011 50.86 51.26 49.79 49.97 5,020,896 -0.72(-1.42%)
Aug 31, 2011 51.93 52.43 49.99 50.69 6,966,864 -0.68(-1.33%)
Aug 30, 2011 50.57 51.86 49.75 51.37 5,931,533 +0.32(+0.63%)
Aug 29, 2011 49.83 51.08 49.60 51.05 4,891,241 +2.19(+4.49%)
Aug 26, 2011 47.56 49.37 46.94 48.86 5,765,248 +0.85(+1.77%)
Aug 25, 2011 49.91 50.33 47.72 48.01 6,005,258 -1.36(-2.75%)
Aug 24, 2011 48.61 49.39 47.72 49.37 5,670,814 +0.57(+1.16%)
Aug 23, 2011 46.49 48.84 45.99 48.80 6,020,309 +2.51(+5.43%)
Aug 22, 2011 48.11 48.28 46.11 46.28 8,048,900 -0.26(-0.56%)
Aug 19, 2011 47.23 49.01 46.38 46.54 8,468,885 -1.95(-4.02%)
Aug 18, 2011 50.25 50.49 47.86 48.49 9,598,951 -3.88(-7.41%)
Aug 17, 2011 53.21 53.85 51.80 52.37 5,615,878 -0.05(-0.09%)
Aug 16, 2011 53.15 53.90 51.91 52.42 8,029,593 -1.47(-2.73%)
Aug 15, 2011 53.26 54.39 52.42 53.89 9,203,378 +2.69(+5.26%)
Aug 12, 2011 51.36 52.03 50.48 51.20 6,281,410 +0.50(+0.98%)
Aug 11, 2011 49.20 51.54 48.11 50.70 7,705,290 +2.10(+4.32%)
Aug 10, 2011 50.32 51.13 48.48 48.60 12,390,804 -2.30(-4.52%)
Aug 09, 2011 47.72 50.95 46.56 50.90 12,779,960 +4.70(+10.17%)
Aug 08, 2011 47.72 51.24 46.00 46.20 13,240,817 -5.54(-10.70%)
Aug 05, 2011 54.05 54.96 48.32 51.73 12,075,362 -0.67(-1.29%)
Aug 04, 2011 58.54 58.54 52.21 52.41 11,849,159 -7.07(-11.88%)
Aug 03, 2011 59.93 59.98 57.52 59.48 7,105,007 -0.41(-0.69%)
Aug 02, 2011 60.58 61.92 59.85 59.89 6,213,756 -1.37(-2.24%)
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.