Skip to main content

Natl Oilwell Varco (NY: NOV )

17.50 -0.33 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 61.13 61.54 59.33 60.83 5,690,136 -0.20(-0.33%)
Feb 25, 2011 59.95 61.04 59.70 61.02 5,007,337 +1.48(+2.49%)
Feb 24, 2011 60.69 60.69 58.81 59.54 6,432,678 -1.15(-1.89%)
Feb 23, 2011 61.12 61.91 60.63 60.69 5,426,727 -0.31(-0.51%)
Feb 22, 2011 61.64 62.63 60.54 61.00 6,654,292 -0.29(-0.47%)
Feb 18, 2011 62.16 62.41 60.92 61.29 5,830,570 -0.93(-1.50%)
Feb 17, 2011 61.46 62.61 60.86 62.22 5,365,404 +0.54(+0.87%)
Feb 16, 2011 60.70 62.67 60.39 61.69 7,583,589 +1.34(+2.22%)
Feb 15, 2011 60.64 60.88 59.47 60.35 4,649,614 -0.50(-0.82%)
Feb 14, 2011 59.70 61.07 59.52 60.85 4,653,452 +1.33(+2.23%)
Feb 11, 2011 60.49 60.73 59.19 59.52 5,672,655 -1.22(-2.00%)
Feb 10, 2011 58.07 60.87 58.01 60.73 6,273,143 +2.03(+3.45%)
Feb 09, 2011 59.14 60.09 58.01 58.71 5,104,131 -0.44(-0.74%)
Feb 08, 2011 59.76 59.90 58.32 59.14 5,058,455 -0.26(-0.44%)
Feb 07, 2011 58.74 60.60 58.61 59.40 7,941,618 +0.96(+1.65%)
Feb 04, 2011 58.64 59.31 57.94 58.44 8,643,037 +0.40(+0.68%)
Feb 03, 2011 57.39 58.61 56.20 58.04 9,413,130 +0.99(+1.73%)
Feb 02, 2011 56.44 57.83 56.04 57.06 6,873,684 +0.41(+0.73%)
Feb 01, 2011 56.77 57.13 55.38 56.64 6,372,623 +0.15(+0.27%)
Jan 31, 2011 55.31 56.67 54.66 56.49 6,123,073 +1.87(+3.41%)
Jan 28, 2011 53.91 55.04 53.70 54.63 4,619,318 +0.45(+0.83%)
Jan 27, 2011 54.85 54.95 53.28 54.17 4,750,290 -0.50(-0.91%)
Jan 26, 2011 52.25 54.96 52.25 54.67 7,082,778 +2.59(+4.98%)
Jan 25, 2011 51.94 52.11 50.85 52.08 6,060,740 -0.09(-0.18%)
Jan 24, 2011 51.40 52.61 50.91 52.17 4,373,620 +0.57(+1.10%)
Jan 21, 2011 52.65 53.25 51.32 51.61 5,779,845 -0.19(-0.37%)
Jan 20, 2011 51.63 52.07 50.18 51.80 5,969,638 -0.38(-0.73%)
Jan 19, 2011 53.30 53.51 51.92 52.18 5,254,175 -1.22(-2.28%)
Jan 18, 2011 53.28 53.50 52.59 53.40 4,207,972 +0.41(+0.78%)
Jan 14, 2011 51.24 53.00 50.85 52.98 6,060,672 +1.67(+3.25%)
Jan 13, 2011 51.58 52.13 51.10 51.32 4,395,451 -0.19(-0.37%)
Jan 12, 2011 51.00 51.56 50.22 51.51 6,454,095 +0.75(+1.48%)
Jan 11, 2011 50.24 51.19 50.19 50.76 5,412,164 +0.92(+1.84%)
Jan 10, 2011 49.35 50.30 48.79 49.84 5,864,152 +0.12(+0.25%)
Jan 07, 2011 48.74 50.36 48.60 49.72 7,434,725 +0.13(+0.26%)
Jan 06, 2011 50.60 50.60 48.51 49.59 7,494,418 -0.67(-1.34%)
Jan 05, 2011 50.47 50.78 49.60 50.26 6,954,939 -0.80(-1.57%)
Jan 04, 2011 51.52 51.55 50.15 51.06 7,457,732 -0.05(-0.10%)
Jan 03, 2011 52.09 52.45 51.04 51.12 5,005,923 -0.29(-0.57%)
Dec 31, 2010 51.07 51.77 50.78 51.41 2,632,343 +0.28(+0.54%)
Dec 30, 2010 50.75 51.33 50.54 51.13 3,102,127 +0.44(+0.87%)
Dec 29, 2010 49.86 50.83 49.54 50.69 2,720,083 +0.99(+1.98%)
Dec 28, 2010 49.84 50.12 49.51 49.70 2,274,812 -0.04(-0.08%)
Dec 27, 2010 50.18 50.34 49.34 49.74 2,575,710 -0.57(-1.12%)
Dec 23, 2010 50.15 50.41 49.94 50.31 2,031,469 +0.05(+0.09%)
Dec 22, 2010 50.18 50.35 49.70 50.26 3,458,435 +0.28(+0.57%)
Dec 21, 2010 49.04 50.25 48.91 49.98 5,789,655 +1.01(+2.06%)
Dec 20, 2010 48.79 49.31 48.25 48.97 3,548,896 +0.37(+0.75%)
Dec 17, 2010 48.12 48.82 47.78 48.60 5,555,065 +0.41(+0.84%)
Dec 16, 2010 47.53 48.26 46.69 48.20 5,231,542 +0.63(+1.33%)
Dec 15, 2010 48.35 49.19 47.55 47.56 5,787,452 -0.99(-2.05%)
Dec 14, 2010 48.95 49.98 48.48 48.56 5,974,929 -0.36(-0.73%)
Dec 13, 2010 48.63 50.54 48.58 48.92 7,519,546 +1.02(+2.12%)
Dec 10, 2010 47.91 48.39 47.85 47.90 4,873,995 -0.18(-0.37%)
Dec 09, 2010 47.62 48.29 47.36 48.07 4,822,641 +0.93(+1.98%)
Dec 08, 2010 47.82 48.09 46.54 47.14 7,611,272 -0.69(-1.44%)
Dec 07, 2010 48.96 49.49 47.61 47.83 5,939,597 -0.57(-1.17%)
Dec 06, 2010 48.11 48.62 47.93 48.40 4,472,352 +0.24(+0.49%)
Dec 03, 2010 47.39 48.40 47.39 48.16 5,667,618 +0.50(+1.06%)
Dec 02, 2010 47.35 47.78 46.82 47.65 5,904,122 +0.27(+0.56%)
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.