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 (%)
Sep 30, 2005 12.76 12.80 12.44 12.46 3,823,431 -0.30(-2.33%)
Sep 29, 2005 12.94 12.94 12.55 12.75 6,041,792 -0.02(-0.12%)
Sep 28, 2005 12.66 12.78 12.39 12.77 4,511,733 +0.20(+1.61%)
Sep 27, 2005 12.55 12.61 12.31 12.57 4,654,623 +0.04(+0.30%)
Sep 26, 2005 12.00 12.53 11.95 12.53 6,878,267 +0.53(+4.39%)
Sep 23, 2005 12.00 12.16 11.88 12.00 6,165,137 -0.16(-1.31%)
Sep 22, 2005 12.55 12.68 12.11 12.16 6,389,377 -0.33(-2.64%)
Sep 21, 2005 12.50 12.66 12.36 12.49 4,819,699 +0.19(+1.51%)
Sep 20, 2005 12.42 12.49 12.17 12.30 3,407,438 -0.20(-1.62%)
Sep 19, 2005 12.23 12.56 12.23 12.51 3,945,191 +0.43(+3.57%)
Sep 16, 2005 12.15 12.20 11.99 12.08 4,349,034 +0.05(+0.44%)
Sep 15, 2005 12.14 12.29 11.74 12.02 4,803,060 -0.08(-0.69%)
Sep 14, 2005 12.07 12.23 11.95 12.11 3,201,159 +0.01(+0.08%)
Sep 13, 2005 11.93 12.18 11.93 12.10 3,271,944 +0.08(+0.63%)
Sep 12, 2005 12.32 12.32 12.01 12.02 3,630,622 -0.33(-2.68%)
Sep 09, 2005 12.11 12.35 12.03 12.35 3,766,116 +0.31(+2.61%)
Sep 08, 2005 12.13 12.22 11.99 12.04 2,933,339 -0.10(-0.81%)
Sep 07, 2005 12.09 12.26 12.06 12.14 4,478,189 +0.05(+0.39%)
Sep 06, 2005 11.90 12.10 11.57 12.09 5,416,351 +0.14(+1.20%)
Sep 02, 2005 12.30 12.30 11.90 11.95 4,924,820 -0.46(-3.72%)
Sep 01, 2005 12.34 12.51 12.16 12.41 9,467,456 +0.25(+2.07%)
Aug 31, 2005 11.45 12.17 11.45 12.16 11,000,684 +0.82(+7.25%)
Aug 30, 2005 11.12 11.45 11.12 11.33 6,110,728 +0.26(+2.31%)
Aug 29, 2005 11.06 11.41 10.96 11.08 4,718,805 +0.04(+0.34%)
Aug 26, 2005 11.04 11.26 11.01 11.04 2,359,666 -0.16(-1.40%)
Aug 25, 2005 11.22 11.23 11.07 11.20 2,619,034 -0.02(-0.20%)
Aug 24, 2005 11.07 11.31 11.07 11.22 4,665,188 +0.16(+1.49%)
Aug 23, 2005 10.97 11.09 10.91 11.06 4,042,652 +0.13(+1.18%)
Aug 22, 2005 11.06 11.15 10.87 10.93 3,958,925 -0.11(-1.03%)
Aug 19, 2005 10.93 11.17 10.90 11.04 5,429,293 +0.32(+2.95%)
Aug 18, 2005 10.50 10.84 10.49 10.72 6,264,975 +0.03(+0.27%)
Aug 17, 2005 10.92 11.06 10.53 10.70 6,863,740 -0.26(-2.35%)
Aug 16, 2005 11.13 11.17 10.90 10.95 4,777,176 -0.19(-1.70%)
Aug 15, 2005 11.35 11.37 11.12 11.14 4,306,510 -0.23(-2.01%)
Aug 12, 2005 11.46 11.53 11.34 11.37 3,576,741 -0.10(-0.88%)
Aug 11, 2005 11.36 11.53 11.30 11.47 6,571,621 +0.14(+1.24%)
Aug 10, 2005 11.08 11.35 11.08 11.33 6,273,955 +0.28(+2.55%)
Aug 09, 2005 11.17 11.20 10.94 11.05 5,305,948 -0.12(-1.10%)
Aug 08, 2005 11.00 11.23 10.95 11.17 8,653,960 +0.38(+3.54%)
Aug 05, 2005 11.19 11.23 10.52 10.79 15,233,504 -0.16(-1.45%)
Aug 04, 2005 10.81 11.07 10.79 10.95 9,398,256 +0.18(+1.65%)
Aug 03, 2005 10.81 10.89 10.66 10.77 12,340,047 +0.17(+1.61%)
Aug 02, 2005 10.45 10.61 10.41 10.60 15,550,187 +0.39(+3.82%)
Aug 01, 2005 9.920 10.36 9.920 10.21 8,170,880 +0.30(+3.04%)
Jul 29, 2005 9.958 10.03 9.880 9.910 3,360,689 +0.02(+0.23%)
Jul 28, 2005 9.939 10.01 9.736 9.887 5,467,855 +0.04(+0.44%)
Jul 27, 2005 9.757 9.880 9.604 9.844 3,585,193 +0.08(+0.85%)
Jul 26, 2005 9.795 9.827 9.622 9.761 3,155,730 -0.04(-0.41%)
Jul 25, 2005 9.834 9.950 9.657 9.800 5,287,459 +0.06(+0.58%)
Jul 22, 2005 9.276 9.778 9.268 9.744 6,499,780 +0.56(+6.08%)
Jul 21, 2005 9.172 9.314 9.090 9.185 4,675,753 -0.01(-0.14%)
Jul 20, 2005 9.155 9.248 8.973 9.198 3,399,251 +0.06(+0.64%)
Jul 19, 2005 8.860 9.155 8.803 9.140 3,581,231 +0.30(+3.38%)
Jul 18, 2005 8.877 8.954 8.748 8.841 2,963,449 -0.04(-0.41%)
Jul 15, 2005 9.087 9.143 8.877 8.877 3,714,084 -0.14(-1.51%)
Jul 14, 2005 9.219 9.295 8.903 9.013 4,550,031 -0.13(-1.39%)
Jul 13, 2005 9.363 9.371 9.121 9.140 3,342,993 -0.22(-2.39%)
Jul 12, 2005 9.083 9.494 9.045 9.363 4,914,519 +0.31(+3.43%)
Jul 11, 2005 8.979 9.053 8.835 9.053 3,681,597 +0.07(+0.80%)
Jul 08, 2005 9.119 9.179 8.941 8.981 2,485,652 -0.12(-1.31%)
Jul 07, 2005 8.992 9.115 8.784 9.100 4,373,333 -0.01(-0.10%)
Jul 06, 2005 9.251 9.285 9.015 9.109 3,311,562 -0.11(-1.19%)
Jul 05, 2005 9.092 9.232 9.030 9.219 3,971,075 +0.17(+1.88%)
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.