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 (%)
Nov 28, 2008 21.54 22.17 20.74 21.42 5,841,754 -0.36(-1.63%)
Nov 26, 2008 20.10 22.11 19.69 21.78 12,987,978 +1.64(+8.12%)
Nov 25, 2008 19.34 20.33 18.17 20.14 14,864,363 +1.12(+5.89%)
Nov 24, 2008 16.89 19.73 16.89 19.02 19,620,892 +2.73(+16.73%)
Nov 21, 2008 14.20 16.32 13.52 16.30 20,919,942 +2.77(+20.49%)
Nov 20, 2008 16.66 16.83 13.33 13.52 23,537,582 -3.68(-21.39%)
Nov 19, 2008 18.94 19.28 17.09 17.20 11,987,236 -1.99(-10.37%)
Nov 18, 2008 18.76 19.41 18.02 19.20 11,241,640 +0.45(+2.38%)
Nov 17, 2008 19.42 20.07 18.71 18.75 8,562,713 -0.80(-4.07%)
Nov 14, 2008 19.80 21.07 19.27 19.54 0 -1.39(-6.62%)
Nov 13, 2008 18.98 21.04 16.99 20.93 19,800,708 +2.19(+11.68%)
Nov 12, 2008 18.83 19.37 18.38 18.74 13,310,181 -0.93(-4.73%)
Nov 11, 2008 19.69 20.42 18.99 19.67 10,776,071 -1.29(-6.18%)
Nov 10, 2008 22.44 23.00 19.97 20.97 11,716,810 -0.20(-0.93%)
Nov 07, 2008 21.32 21.94 20.07 21.16 0 +0.17(+0.83%)
Nov 06, 2008 22.10 22.41 19.54 20.99 17,483,594 -1.67(-7.35%)
Nov 05, 2008 23.90 25.29 22.45 22.66 12,655,501 -2.27(-9.11%)
Nov 04, 2008 23.53 25.65 23.53 24.93 14,031,983 +2.43(+10.80%)
Nov 03, 2008 22.11 23.68 22.04 22.50 13,817,168 -0.14(-0.60%)
Oct 31, 2008 22.31 24.23 21.91 22.63 17,439,336 -0.71(-3.05%)
Oct 30, 2008 21.32 23.50 20.08 23.35 18,787,850 +3.35(+16.74%)
Oct 29, 2008 19.58 21.80 19.54 20.00 21,842,040 +0.70(+3.61%)
Oct 28, 2008 18.97 19.32 16.75 19.30 19,635,178 +1.51(+8.47%)
Oct 27, 2008 18.63 20.06 17.68 17.79 17,462,572 -1.51(-7.84%)
Oct 24, 2008 16.85 19.69 16.56 19.31 18,948,762 -0.97(-4.78%)
Oct 23, 2008 19.88 20.41 18.19 20.28 26,218,690 +1.74(+9.40%)
Oct 22, 2008 21.49 21.57 17.59 18.54 27,174,774 -4.69(-20.21%)
Oct 21, 2008 22.41 24.80 22.11 23.23 17,632,544 -0.44(-1.86%)
Oct 20, 2008 20.88 23.91 20.48 23.67 18,831,570 +4.30(+22.21%)
Oct 17, 2008 17.03 22.19 16.97 19.37 0 +1.55(+8.71%)
Oct 16, 2008 19.21 19.69 16.66 17.82 27,086,790 -0.41(-2.24%)
Oct 15, 2008 21.34 21.39 17.79 18.23 23,199,442 -4.39(-19.42%)
Oct 14, 2008 24.05 26.31 21.20 22.62 24,454,740 +0.55(+2.50%)
Oct 13, 2008 19.83 22.64 18.51 22.07 27,144,578 +4.33(+24.42%)
Oct 10, 2008 19.02 21.02 15.27 17.73 0 -4.00(-18.40%)
Oct 09, 2008 26.62 27.14 21.73 21.73 18,779,066 -4.04(-15.69%)
Oct 08, 2008 23.03 26.27 21.20 25.78 30,230,432 +0.98(+3.94%)
Oct 07, 2008 29.15 29.99 24.57 24.80 18,942,714 -3.23(-11.53%)
Oct 06, 2008 28.02 29.46 24.77 28.03 26,191,034 -3.20(-10.25%)
Oct 03, 2008 31.94 33.88 30.55 31.24 0 +0.08(+0.24%)
Oct 02, 2008 35.51 35.54 30.48 31.16 17,093,648 -4.48(-12.56%)
Oct 01, 2008 37.47 37.47 34.70 35.63 12,127,483 -2.40(-6.31%)
Sep 30, 2008 35.38 38.29 34.74 38.04 13,837,309 +3.50(+10.13%)
Sep 29, 2008 38.56 39.17 32.39 34.54 18,913,060 -6.78(-16.42%)
Sep 26, 2008 40.59 41.61 39.14 41.32 0 -1.15(-2.71%)
Sep 25, 2008 41.61 42.68 40.68 42.47 9,543,944 +1.26(+3.05%)
Sep 24, 2008 42.45 42.77 40.75 41.22 11,019,825 +0.03(+0.07%)
Sep 23, 2008 44.68 45.05 40.89 41.19 11,151,078 -4.26(-9.38%)
Sep 22, 2008 46.59 46.65 43.92 45.45 10,043,804 -0.05(-0.12%)
Sep 19, 2008 42.41 49.22 42.41 45.50 0 +5.57(+13.96%)
Sep 18, 2008 40.65 41.95 37.48 39.93 15,462,082 +0.86(+2.21%)
Sep 17, 2008 41.64 42.15 37.87 39.07 17,609,998 -2.11(-5.11%)
Sep 16, 2008 36.03 41.18 34.99 41.17 22,772,308 +2.73(+7.09%)
Sep 15, 2008 40.90 41.79 37.63 38.44 15,150,306 -5.84(-13.18%)
Sep 12, 2008 42.56 44.84 41.87 44.28 0 +1.64(+3.84%)
Sep 11, 2008 41.62 43.25 40.16 42.65 13,748,335 +0.69(+1.64%)
Sep 10, 2008 41.00 42.05 39.32 41.96 17,263,188 +1.89(+4.71%)
Sep 09, 2008 43.96 44.33 39.87 40.07 19,416,372 -5.22(-11.53%)
Sep 08, 2008 47.67 48.24 44.44 45.30 10,382,679 -1.54(-3.30%)
Sep 05, 2008 47.05 47.98 45.47 46.84 0 -0.31(-0.66%)
Sep 04, 2008 47.71 48.56 45.76 47.15 13,242,000 -0.73(-1.53%)
Sep 03, 2008 50.79 51.25 46.54 47.89 17,721,732 -2.70(-5.33%)
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.