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, 2014 59.79 59.98 57.89 59.15 8,668,030 -3.75(-5.96%)
Nov 26, 2014 63.67 62.90 62.90 62.90 5,211,369 -1.03(-1.61%)
Nov 25, 2014 65.18 65.46 63.76 63.94 3,937,446 -0.96(-1.48%)
Nov 24, 2014 65.17 65.47 64.48 64.90 4,337,259 -0.24(-0.37%)
Nov 21, 2014 64.90 65.34 64.03 65.14 4,099,468 +1.29(+2.02%)
Nov 20, 2014 63.20 64.05 63.03 63.85 3,671,445 +0.77(+1.22%)
Nov 19, 2014 63.53 64.16 62.86 63.08 5,043,529 -0.49(-0.78%)
Nov 18, 2014 63.39 64.04 63.06 63.58 3,707,976 +0.20(+0.32%)
Nov 17, 2014 62.76 63.76 62.69 63.37 5,056,210 +0.42(+0.67%)
Nov 14, 2014 63.44 63.74 61.80 62.95 5,145,493 -0.16(-0.25%)
Nov 13, 2014 64.19 64.22 62.00 63.11 6,498,627 -1.31(-2.03%)
Nov 12, 2014 64.01 65.27 63.67 64.41 4,183,208 -0.09(-0.14%)
Nov 11, 2014 64.85 64.94 63.77 64.50 6,211,839 -0.37(-0.57%)
Nov 10, 2014 65.38 65.87 64.37 64.87 5,908,817 +0.23(+0.36%)
Nov 07, 2014 64.18 65.62 64.07 64.64 5,596,901 +0.34(+0.54%)
Nov 06, 2014 62.43 64.34 62.21 64.30 6,154,646 +1.16(+1.83%)
Nov 05, 2014 61.42 63.41 61.01 63.14 5,427,749 +2.14(+3.50%)
Nov 04, 2014 61.60 61.69 60.20 61.01 5,043,676 -1.39(-2.23%)
Nov 03, 2014 63.50 64.06 62.08 62.40 6,581,028 -1.69(-2.64%)
Oct 31, 2014 62.91 64.17 61.68 64.10 6,381,732 +1.66(+2.66%)
Oct 30, 2014 62.52 64.18 61.55 62.44 7,891,767 -1.74(-2.71%)
Oct 29, 2014 65.27 65.87 63.50 64.18 4,418,962 -0.31(-0.48%)
Oct 28, 2014 63.35 64.70 62.74 64.48 3,693,329 +1.81(+2.89%)
Oct 27, 2014 63.73 64.87 62.08 62.68 5,174,083 -2.20(-3.39%)
Oct 24, 2014 64.78 65.23 63.80 64.87 3,101,456 -0.11(-0.18%)
Oct 23, 2014 64.09 65.68 63.57 64.99 4,773,658 +1.95(+3.09%)
Oct 22, 2014 64.93 65.13 62.95 63.04 3,768,362 -1.69(-2.60%)
Oct 21, 2014 63.35 64.89 63.05 64.72 4,158,079 +2.09(+3.34%)
Oct 20, 2014 62.21 62.72 61.48 62.63 4,057,511 +0.48(+0.77%)
Oct 17, 2014 63.24 64.33 61.29 62.15 6,143,477 -0.68(-1.08%)
Oct 16, 2014 60.23 63.20 59.95 62.83 6,201,782 +1.09(+1.77%)
Oct 15, 2014 59.71 61.95 59.34 61.74 7,669,959 +1.30(+2.15%)
Oct 14, 2014 60.10 61.84 59.62 60.44 6,271,689 +0.40(+0.66%)
Oct 13, 2014 62.04 62.88 59.94 60.05 5,917,103 -2.00(-3.23%)
Oct 10, 2014 63.04 63.66 61.56 62.05 6,454,504 -0.90(-1.43%)
Oct 09, 2014 64.85 65.02 62.67 62.95 5,954,535 -2.29(-3.50%)
Oct 08, 2014 64.47 65.27 62.87 65.23 7,096,054 +0.21(+0.33%)
Oct 07, 2014 64.65 66.12 64.56 65.02 5,441,339 +0.13(+0.20%)
Oct 06, 2014 64.97 65.52 64.52 64.89 4,873,927 +0.04(+0.05%)
Oct 03, 2014 65.66 65.67 64.36 64.85 5,028,354 -0.61(-0.93%)
Oct 02, 2014 65.93 66.36 64.32 65.46 7,661,495 -0.31(-0.47%)
Oct 01, 2014 67.24 67.70 65.38 65.77 7,433,499 -1.38(-2.05%)
Sep 30, 2014 69.01 69.19 66.38 67.15 10,165,593 -1.76(-2.56%)
Sep 29, 2014 68.60 69.05 67.99 68.91 2,993,455 -0.35(-0.51%)
Sep 26, 2014 68.95 69.54 68.45 69.27 3,165,187 +0.50(+0.73%)
Sep 25, 2014 69.58 69.64 68.21 68.76 4,017,525 -0.82(-1.18%)
Sep 24, 2014 69.57 70.06 68.52 69.58 4,129,735 +0.04(+0.05%)
Sep 23, 2014 69.40 69.75 69.04 69.55 3,841,094 +0.11(+0.15%)
Sep 22, 2014 70.72 70.88 68.93 69.44 4,626,977 -1.35(-1.91%)
Sep 19, 2014 71.45 71.64 70.73 70.79 5,370,306 -0.32(-0.45%)
Sep 18, 2014 71.58 71.79 70.83 71.11 2,760,432 -0.28(-0.40%)
Sep 17, 2014 73.00 73.03 70.97 71.39 3,915,625 -1.27(-1.75%)
Sep 16, 2014 71.74 73.11 71.63 72.66 3,077,566 +0.93(+1.29%)
Sep 15, 2014 71.28 71.94 70.86 71.74 3,191,330 +0.58(+0.82%)
Sep 12, 2014 72.49 72.50 70.86 71.16 3,651,297 -1.63(-2.24%)
Sep 11, 2014 71.44 72.82 71.30 72.79 3,549,768 +0.88(+1.23%)
Sep 10, 2014 71.71 71.88 70.71 71.91 5,481,410 +0.18(+0.25%)
Sep 09, 2014 72.39 72.55 71.25 71.73 4,347,931 -0.77(-1.06%)
Sep 08, 2014 73.00 73.00 71.77 72.50 2,920,886 -0.81(-1.10%)
Sep 05, 2014 73.38 73.61 72.29 73.31 3,318,719 -0.07(-0.10%)
Sep 04, 2014 74.72 74.80 72.99 73.38 4,234,544 -1.32(-1.76%)
Sep 03, 2014 74.88 75.20 74.64 74.69 2,388,730 +0.44(+0.59%)
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.