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 (%)
May 31, 2006 12.15 12.53 12.12 12.51 8,385,611 +0.30(+2.50%)
May 30, 2006 12.54 12.60 12.19 12.20 7,052,587 -0.17(-1.39%)
May 26, 2006 12.19 12.46 12.12 12.37 5,873,282 +0.13(+1.08%)
May 25, 2006 11.88 12.24 11.74 12.24 8,895,631 +0.62(+5.29%)
May 24, 2006 11.73 12.21 11.39 11.63 11,258,203 -0.11(-0.90%)
May 23, 2006 12.02 12.25 11.71 11.73 7,913,889 -0.00(-0.02%)
May 22, 2006 11.60 11.86 11.30 11.73 6,777,636 -0.11(-0.91%)
May 19, 2006 11.64 12.02 11.49 11.84 8,111,188 +0.08(+0.69%)
May 18, 2006 12.06 12.18 11.72 11.76 7,409,152 -0.30(-2.50%)
May 17, 2006 12.23 12.41 11.95 12.06 6,707,116 -0.29(-2.32%)
May 16, 2006 12.68 12.69 12.26 12.35 9,546,428 +0.03(+0.23%)
May 15, 2006 12.28 12.45 12.09 12.32 7,903,589 -0.37(-2.91%)
May 12, 2006 13.22 13.22 12.63 12.69 6,568,187 -0.53(-4.04%)
May 11, 2006 13.63 13.82 13.16 13.22 7,058,926 -0.23(-1.73%)
May 10, 2006 13.37 13.48 13.19 13.45 5,257,350 +0.08(+0.59%)
May 09, 2006 13.19 13.40 13.12 13.37 5,415,030 +0.21(+1.60%)
May 08, 2006 13.52 13.52 12.94 13.16 9,102,703 -0.36(-2.63%)
May 05, 2006 13.57 13.61 13.34 13.52 7,308,786 +0.17(+1.31%)
May 04, 2006 13.40 13.65 13.14 13.35 8,722,895 -0.07(-0.54%)
May 03, 2006 13.58 13.62 13.18 13.42 7,839,935 -0.16(-1.20%)
May 02, 2006 13.47 13.66 13.39 13.58 10,132,515 +0.28(+2.14%)
May 01, 2006 13.23 13.45 13.16 13.30 8,587,929 +0.24(+1.84%)
Apr 28, 2006 12.72 13.22 12.71 13.06 8,805,566 +0.43(+3.40%)
Apr 27, 2006 12.79 12.96 12.27 12.63 10,797,574 -0.39(-2.97%)
Apr 26, 2006 13.16 13.72 12.95 13.01 9,814,776 -0.00(-0.03%)
Apr 25, 2006 13.37 13.47 12.73 13.02 7,050,210 -0.23(-1.77%)
Apr 24, 2006 13.44 13.44 13.02 13.25 5,796,423 -0.21(-1.58%)
Apr 21, 2006 13.43 13.61 13.22 13.46 5,003,264 +0.18(+1.33%)
Apr 20, 2006 13.49 13.53 12.97 13.29 7,300,598 -0.31(-2.31%)
Apr 19, 2006 13.21 13.75 13.21 13.60 7,836,766 +0.39(+2.95%)
Apr 18, 2006 12.90 13.25 13.02 13.21 5,928,220 +0.31(+2.44%)
Apr 17, 2006 12.91 12.98 12.73 12.90 4,811,247 +0.18(+1.41%)
Apr 13, 2006 12.44 12.72 12.26 12.72 5,106,008 +0.28(+2.27%)
Apr 12, 2006 12.66 12.66 12.40 12.44 3,831,354 -0.13(-1.07%)
Apr 11, 2006 12.70 12.95 12.42 12.57 11,366,229 +0.20(+1.65%)
Apr 10, 2006 12.15 12.38 12.08 12.37 5,502,719 +0.39(+3.26%)
Apr 07, 2006 12.17 12.25 11.89 11.98 4,391,029 -0.23(-1.88%)
Apr 06, 2006 12.33 12.39 12.07 12.20 5,622,630 -0.08(-0.65%)
Apr 05, 2006 12.30 12.30 12.00 12.28 6,693,645 +0.17(+1.41%)
Apr 04, 2006 12.06 12.17 11.85 12.11 5,976,290 +0.01(+0.08%)
Apr 03, 2006 12.32 12.43 12.05 12.10 5,201,620 -0.03(-0.28%)
Mar 31, 2006 12.47 12.47 12.04 12.14 7,604,602 -0.33(-2.67%)
Mar 30, 2006 12.27 12.49 12.23 12.47 5,040,241 +0.24(+1.95%)
Mar 29, 2006 12.12 12.29 11.92 12.23 5,367,488 +0.33(+2.73%)
Mar 28, 2006 11.75 11.99 11.74 11.91 5,214,562 +0.21(+1.83%)
Mar 27, 2006 11.87 11.87 11.59 11.69 4,022,315 -0.17(-1.45%)
Mar 24, 2006 11.70 12.08 11.64 11.87 6,764,430 +0.23(+1.98%)
Mar 23, 2006 11.31 11.66 11.28 11.63 5,263,688 +0.45(+4.05%)
Mar 22, 2006 11.07 11.35 10.94 11.18 5,737,259 +0.11(+1.03%)
Mar 21, 2006 11.04 11.41 10.88 11.07 4,925,876 -0.02(-0.17%)
Mar 20, 2006 11.36 11.46 10.99 11.09 5,686,548 -0.27(-2.40%)
Mar 17, 2006 11.51 11.55 11.29 11.36 4,034,992 -0.14(-1.20%)
Mar 16, 2006 11.28 11.60 11.15 11.50 6,257,580 +0.22(+1.95%)
Mar 15, 2006 11.36 11.42 11.14 11.28 4,760,008 -0.08(-0.73%)
Mar 14, 2006 11.06 11.39 10.88 11.36 5,482,117 +0.32(+2.92%)
Mar 13, 2006 10.88 11.24 10.88 11.04 6,905,999 +0.19(+1.78%)
Mar 10, 2006 10.71 11.04 10.56 10.85 6,519,853 +0.06(+0.53%)
Mar 09, 2006 11.15 11.24 10.74 10.79 9,064,405 -0.29(-2.63%)
Mar 08, 2006 10.81 11.12 10.58 11.08 9,544,315 +0.09(+0.79%)
Mar 07, 2006 11.37 11.39 10.92 10.99 8,762,250 -0.37(-3.22%)
Mar 06, 2006 11.77 11.79 11.33 11.36 5,376,733 -0.52(-4.35%)
Mar 03, 2006 11.86 12.09 11.76 11.88 5,179,698 +0.02(+0.13%)
Mar 02, 2006 11.63 12.05 11.60 11.86 6,929,506 +0.30(+2.60%)
Mar 01, 2006 11.57 11.65 11.39 11.56 6,409,978 +0.04(+0.31%)
Feb 28, 2006 11.57 11.55 11.13 11.53 9,006,827 -0.04(-0.38%)
Feb 27, 2006 12.03 12.03 11.54 11.57 6,010,626 -0.51(-4.20%)
Feb 24, 2006 12.34 12.60 12.03 12.08 5,268,971 -0.08(-0.64%)
Feb 23, 2006 12.15 12.45 11.79 12.15 5,617,612 -0.05(-0.39%)
Feb 22, 2006 12.33 12.36 12.10 12.20 4,538,145 -0.40(-3.20%)
Feb 21, 2006 12.48 12.74 12.33 12.60 6,671,723 +0.43(+3.55%)
Feb 17, 2006 12.11 12.33 11.96 12.17 9,749,802 +0.27(+2.29%)
Feb 16, 2006 11.60 11.92 11.51 11.90 8,679,315 +0.40(+3.47%)
Feb 15, 2006 11.70 11.85 11.40 11.50 10,349,887 -0.14(-1.20%)
Feb 14, 2006 11.78 11.88 11.59 11.64 10,614,802 -0.49(-4.01%)
Feb 13, 2006 12.08 12.25 11.93 12.13 7,364,515 +0.05(+0.41%)
Feb 10, 2006 12.30 12.39 11.86 12.08 13,179,955 -0.20(-1.60%)
Feb 09, 2006 12.99 13.05 12.18 12.27 10,633,554 -0.62(-4.83%)
Feb 08, 2006 13.20 13.21 12.65 12.90 9,340,941 -0.28(-2.15%)
Feb 07, 2006 14.18 14.18 13.10 13.18 7,966,978 -1.08(-7.58%)
Feb 06, 2006 14.08 14.32 14.04 14.26 4,449,664 +0.36(+2.59%)
Feb 03, 2006 13.94 14.08 13.55 13.90 4,760,536 +0.13(+0.95%)
Feb 02, 2006 13.93 14.15 13.47 13.77 6,665,120 -0.16(-1.13%)
Feb 01, 2006 14.48 14.69 13.84 13.93 6,491,328 -0.47(-3.27%)
Jan 31, 2006 14.49 14.55 14.06 14.40 4,587,536 -0.09(-0.61%)
Jan 30, 2006 13.82 14.60 13.80 14.49 6,034,397 +0.76(+5.54%)
Jan 27, 2006 13.54 14.13 13.47 13.73 4,115,286 +0.20(+1.44%)
Jan 26, 2006 13.52 13.72 13.18 13.53 5,726,166 +0.01(+0.08%)
Jan 25, 2006 14.08 14.14 13.39 13.52 6,187,323 -0.45(-3.22%)
Jan 24, 2006 14.06 14.23 13.94 13.97 5,728,279 -0.09(-0.61%)
Jan 23, 2006 13.88 14.23 13.74 14.06 5,105,479 +0.18(+1.27%)
Jan 20, 2006 14.13 14.34 13.72 13.88 7,491,558 -0.02(-0.14%)
Jan 19, 2006 13.33 13.99 13.33 13.90 6,259,165 +0.59(+4.44%)
Jan 18, 2006 13.57 13.57 13.08 13.31 4,420,347 -0.17(-1.25%)
Jan 17, 2006 13.40 13.55 13.38 13.48 4,284,852 +0.27(+2.01%)
Jan 13, 2006 13.33 13.33 12.99 13.21 4,440,420 +0.14(+1.06%)
Jan 12, 2006 13.71 13.72 13.05 13.08 7,250,151 -0.54(-3.94%)
Jan 11, 2006 13.37 13.69 13.16 13.61 5,532,565 +0.07(+0.49%)
Jan 10, 2006 13.18 13.61 13.18 13.54 4,768,988 +0.32(+2.40%)
Jan 09, 2006 13.37 13.37 12.99 13.23 4,590,441 -0.15(-1.09%)
Jan 06, 2006 13.06 13.39 12.94 13.37 4,210,898 +0.52(+4.02%)
Jan 05, 2006 13.22 13.23 12.74 12.86 7,812,731 -0.37(-2.76%)
Jan 04, 2006 12.82 13.30 12.67 13.22 8,863,408 +0.38(+2.99%)
Jan 03, 2006 11.90 12.88 11.90 12.84 8,666,373 +0.97(+8.15%)
Dec 30, 2005 11.71 12.09 11.64 11.87 2,734,720 +0.04(+0.30%)
Dec 29, 2005 11.99 12.09 11.80 11.83 3,835,580 -0.23(-1.87%)
Dec 28, 2005 11.73 12.11 11.62 12.06 4,175,241 +0.41(+3.48%)
Dec 27, 2005 12.05 12.05 11.51 11.65 2,897,947 -0.42(-3.47%)
Dec 23, 2005 12.12 12.12 11.74 12.07 2,366,797 -0.04(-0.36%)
Dec 22, 2005 12.29 12.35 12.02 12.12 2,264,054 -0.11(-0.90%)
Dec 21, 2005 12.22 12.35 12.12 12.23 2,844,330 +0.07(+0.59%)
Dec 20, 2005 11.82 12.18 11.77 12.15 3,473,205 +0.38(+3.27%)
Dec 19, 2005 12.07 12.12 11.66 11.77 4,571,160 -0.27(-2.20%)
Dec 16, 2005 12.18 12.30 11.99 12.03 4,093,892 -0.14(-1.17%)
Dec 15, 2005 12.31 12.30 12.00 12.18 3,687,408 -0.13(-1.05%)
Dec 14, 2005 12.20 12.36 11.98 12.30 4,002,770 +0.10(+0.85%)
Dec 13, 2005 12.55 12.66 12.17 12.20 5,163,850 -0.29(-2.33%)
Dec 12, 2005 12.54 12.62 12.34 12.49 3,316,580 +0.05(+0.44%)
Dec 09, 2005 12.44 12.52 12.31 12.44 4,660,962 -0.10(-0.77%)
Dec 08, 2005 12.02 12.55 12.02 12.53 5,957,537 +0.54(+4.50%)
Dec 07, 2005 11.98 12.11 11.80 11.99 4,716,163 +0.06(+0.54%)
Dec 06, 2005 11.80 12.07 11.74 11.93 4,843,734 +0.09(+0.75%)
Dec 05, 2005 11.83 12.22 11.72 11.84 5,767,897 +0.10(+0.82%)
Dec 02, 2005 11.86 12.00 11.49 11.74 4,343,487 -0.07(-0.56%)
Dec 01, 2005 11.53 11.84 11.50 11.81 6,352,664 +0.34(+2.92%)
Nov 30, 2005 11.32 11.62 11.16 11.48 4,710,617 +0.26(+2.33%)
Nov 29, 2005 11.23 11.42 11.04 11.21 4,469,209 +0.08(+0.71%)
Nov 28, 2005 11.66 11.68 11.07 11.13 6,249,128 -0.70(-5.93%)
Nov 25, 2005 11.85 11.95 11.77 11.84 911,221 +0.01(+0.08%)
Nov 23, 2005 11.76 12.00 11.49 11.83 4,547,654 -0.04(-0.37%)
Nov 22, 2005 11.57 11.91 11.55 11.87 4,019,409 +0.38(+3.29%)
Nov 21, 2005 11.22 11.57 11.18 11.49 4,242,593 +0.32(+2.83%)
Nov 18, 2005 11.30 11.30 10.99 11.18 4,445,438 -0.05(-0.46%)
Nov 17, 2005 11.16 11.39 11.10 11.23 6,907,320 +0.20(+1.80%)
Nov 16, 2005 10.72 11.05 10.67 11.03 4,783,515 +0.30(+2.84%)
Nov 15, 2005 10.79 11.06 10.69 10.72 4,874,373 -0.06(-0.60%)
Nov 14, 2005 10.70 10.89 10.64 10.79 4,167,846 +0.23(+2.13%)
Nov 11, 2005 10.41 10.66 10.41 10.56 4,069,592 +0.07(+0.67%)
Nov 10, 2005 10.96 10.99 10.45 10.49 7,064,209 -0.63(-5.68%)
Nov 09, 2005 11.21 11.41 10.84 11.13 6,106,238 -0.08(-0.73%)
Nov 08, 2005 11.17 11.41 11.11 11.21 5,415,559 -0.07(-0.64%)
Nov 07, 2005 11.55 11.55 11.04 11.28 6,590,902 -0.27(-2.33%)
Nov 04, 2005 12.11 12.11 11.47 11.55 6,663,271 -0.56(-4.64%)
Nov 03, 2005 12.36 12.41 12.02 12.11 5,217,203 -0.17(-1.37%)
Nov 02, 2005 11.85 12.31 11.83 12.28 5,113,139 +0.30(+2.50%)
Nov 01, 2005 11.83 12.02 11.67 11.98 6,180,456 +0.15(+1.30%)
Oct 31, 2005 11.66 11.91 11.48 11.83 5,763,407 +0.13(+1.13%)
Oct 28, 2005 11.17 11.72 10.98 11.69 6,023,039 +0.53(+4.77%)
Oct 27, 2005 11.49 11.67 11.13 11.16 5,636,893 -0.30(-2.66%)
Oct 26, 2005 11.54 11.90 11.32 11.47 5,208,487 -0.07(-0.62%)
Oct 25, 2005 11.35 11.55 11.21 11.54 4,632,437 +0.26(+2.33%)
Oct 24, 2005 10.79 11.31 10.79 11.28 4,539,730 +0.34(+3.13%)
Oct 21, 2005 10.45 11.00 10.25 10.93 8,755,647 +0.49(+4.66%)
Oct 20, 2005 10.82 11.03 10.21 10.45 7,069,227 -0.38(-3.53%)
Oct 19, 2005 10.51 10.88 10.06 10.83 6,988,141 +0.32(+3.06%)
Oct 18, 2005 10.82 11.03 10.48 10.51 6,100,691 -0.50(-4.56%)
Oct 17, 2005 10.78 11.07 10.78 11.01 5,724,053 +0.34(+3.19%)
Oct 14, 2005 10.50 10.75 10.27 10.67 8,624,642 +0.17(+1.62%)
Oct 13, 2005 10.93 10.93 10.20 10.50 10,994,873 -0.53(-4.81%)
Oct 12, 2005 11.31 11.42 10.82 11.03 5,273,989 -0.31(-2.75%)
Oct 11, 2005 11.36 11.50 11.31 11.34 3,988,507 +0.25(+2.25%)
Oct 10, 2005 11.32 11.36 10.93 11.09 4,458,644 -0.12(-1.11%)
Oct 07, 2005 11.32 11.35 11.00 11.21 5,609,424 +0.07(+0.66%)
Oct 06, 2005 11.27 11.49 10.88 11.14 9,254,309 -0.42(-3.65%)
Oct 05, 2005 12.03 12.07 11.53 11.56 6,833,102 -0.48(-3.95%)
Oct 04, 2005 12.59 12.62 12.04 12.04 3,837,693 -0.55(-4.40%)
Oct 03, 2005 12.51 12.76 12.40 12.59 4,495,886 +0.14(+1.09%)
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%)
Jul 01, 2005 9.003 9.058 8.952 9.049 3,021,820 +0.05(+0.55%)
Jun 30, 2005 8.958 9.126 8.916 9.000 5,340,548 +0.07(+0.78%)
Jun 29, 2005 8.973 8.994 8.854 8.930 3,339,559 +0.03(+0.34%)
Jun 28, 2005 8.994 9.011 8.829 8.899 4,797,777 -0.09(-1.03%)
Jun 27, 2005 8.897 9.039 8.896 8.992 3,332,692 +0.12(+1.39%)
Jun 24, 2005 9.002 9.034 8.774 8.869 6,227,206 -0.13(-1.47%)
Jun 23, 2005 8.861 9.125 8.778 9.002 3,140,147 +0.16(+1.80%)
Jun 22, 2005 8.848 8.907 8.665 8.842 4,245,762 -0.01(-0.06%)
Jun 21, 2005 9.174 9.174 8.837 8.848 3,571,722 -0.33(-3.55%)
Jun 20, 2005 9.185 9.320 9.070 9.174 5,366,168 -0.01(-0.12%)
Jun 17, 2005 9.181 9.210 9.013 9.185 6,387,528 +0.10(+1.08%)
Jun 16, 2005 8.930 9.087 8.873 9.087 3,519,690 +0.17(+1.95%)
Jun 15, 2005 8.858 8.954 8.750 8.913 4,677,602 +0.08(+0.86%)
Jun 14, 2005 8.850 8.916 8.740 8.837 2,872,327 -0.04(-0.43%)
Jun 13, 2005 8.699 8.896 8.638 8.875 2,970,581 +0.14(+1.58%)
Jun 10, 2005 8.803 8.867 8.632 8.736 2,719,929 -0.04(-0.43%)
Jun 09, 2005 8.523 8.803 8.500 8.774 4,640,889 +0.26(+3.05%)
Jun 08, 2005 8.519 8.665 8.400 8.515 4,592,026 -0.00(-0.04%)
Jun 07, 2005 8.596 8.729 8.492 8.519 3,542,669 -0.05(-0.64%)
Jun 06, 2005 8.585 8.659 8.536 8.574 4,062,197 +0.03(+0.35%)
Jun 03, 2005 8.479 8.623 8.458 8.543 4,054,273 +0.08(+0.92%)
Jun 02, 2005 8.437 8.481 8.263 8.466 3,804,678 +0.03(+0.36%)
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.