Skip to main content

Natl Oilwell Varco (NY: NOV )

18.11 +0.61 (+3.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.13 13.31 13.02 13.17 1,658,252 +0.04(+0.30%)
Dec 30, 2021 13.26 13.46 13.06 13.13 2,389,690 -0.15(-1.10%)
Dec 29, 2021 13.29 13.48 13.11 13.28 2,472,334 +0.00(+0.00%)
Dec 28, 2021 13.25 13.50 13.09 13.28 1,656,135 +0.05(+0.37%)
Dec 27, 2021 13.14 13.30 12.86 13.23 2,039,000 +0.09(+0.67%)
Dec 23, 2021 13.19 13.36 13.13 13.14 1,881,529 -0.02(-0.15%)
Dec 22, 2021 12.94 13.26 12.77 13.16 1,759,395 +0.13(+0.97%)
Dec 21, 2021 12.60 13.12 12.60 13.04 2,553,078 +0.58(+4.68%)
Dec 20, 2021 12.46 12.75 12.11 12.45 3,099,178 -0.44(-3.39%)
Dec 17, 2021 12.69 12.95 12.29 12.89 8,273,273 +0.06(+0.45%)
Dec 16, 2021 13.04 13.29 12.80 12.83 3,434,695 +0.02(+0.15%)
Dec 15, 2021 12.89 12.99 12.29 12.81 4,314,444 -0.18(-1.42%)
Dec 14, 2021 13.09 13.48 12.86 13.00 6,488,519 +0.29(+2.30%)
Dec 13, 2021 13.02 13.15 12.70 12.71 3,620,152 -0.58(-4.39%)
Dec 10, 2021 13.45 13.57 13.03 13.29 4,137,362 +0.15(+1.11%)
Dec 09, 2021 12.89 13.18 12.76 13.14 4,033,142 +0.16(+1.20%)
Dec 08, 2021 12.73 13.00 12.62 12.99 4,236,514 +0.32(+2.53%)
Dec 07, 2021 12.24 12.73 12.18 12.67 4,930,724 +0.61(+5.08%)
Dec 06, 2021 11.79 12.26 11.66 12.06 3,361,128 +0.53(+4.55%)
Dec 03, 2021 12.08 12.09 11.45 11.53 3,763,893 -0.32(-2.71%)
Dec 02, 2021 11.36 11.98 11.14 11.85 4,718,920 +0.50(+4.37%)
Dec 01, 2021 11.91 12.03 11.31 11.36 7,468,550 -0.18(-1.59%)
Nov 30, 2021 11.76 11.89 11.48 11.54 5,747,803 -0.51(-4.26%)
Nov 29, 2021 12.45 12.54 12.02 12.05 5,876,209 -0.04(-0.32%)
Nov 26, 2021 11.60 12.12 11.57 12.09 4,207,453 -0.37(-2.95%)
Nov 24, 2021 12.36 12.66 12.35 12.46 3,498,754 -0.05(-0.39%)
Nov 23, 2021 11.98 12.74 11.98 12.51 6,465,141 +0.80(+6.87%)
Nov 22, 2021 11.63 11.90 11.53 11.70 5,072,617 +0.06(+0.50%)
Nov 19, 2021 11.81 11.92 11.48 11.65 8,034,130 -0.52(-4.30%)
Nov 18, 2021 12.54 12.56 12.12 12.17 5,275,635 -0.24(-1.95%)
Nov 17, 2021 12.81 12.92 12.33 12.41 4,507,590 -0.67(-5.11%)
Nov 16, 2021 12.99 13.32 12.89 13.08 4,922,076 +0.13(+0.97%)
Nov 15, 2021 13.26 13.26 12.93 12.95 5,540,829 -0.37(-2.76%)
Nov 12, 2021 13.44 13.54 13.25 13.32 2,891,988 -0.21(-1.57%)
Nov 11, 2021 13.67 13.80 13.49 13.53 2,867,550 -0.16(-1.20%)
Nov 10, 2021 14.38 13.70 2,630,363 -0.77(-5.35%)
Nov 09, 2021 14.41 14.48 13.96 14.47 2,928,065 +0.06(+0.40%)
Nov 08, 2021 14.34 14.64 14.21 14.41 3,851,975 +0.22(+1.57%)
Nov 05, 2021 14.52 14.68 14.18 14.19 2,583,676 -0.05(-0.34%)
Nov 04, 2021 14.38 14.90 13.87 14.24 6,019,317 +0.15(+1.03%)
Nov 03, 2021 13.78 14.26 13.74 14.10 3,880,491 +0.11(+0.76%)
Nov 02, 2021 13.77 14.01 13.68 13.99 2,547,877 +0.07(+0.49%)
Nov 01, 2021 13.75 14.28 14.05 13.92 4,824,743 +0.35(+2.57%)
Oct 29, 2021 14.25 14.34 13.56 13.57 4,216,066 -0.70(-4.89%)
Oct 28, 2021 14.05 14.30 13.91 14.27 4,019,921 +0.09(+0.61%)
Oct 27, 2021 14.09 15.34 13.81 14.18 6,690,995 +0.05(+0.34%)
Oct 26, 2021 14.26 14.09 14.13 3,857,922 -0.06(-0.41%)
Oct 25, 2021 14.61 14.74 14.13 14.19 4,104,367 -0.22(-1.54%)
Oct 22, 2021 14.26 14.45 14.12 14.41 2,701,325 +0.14(+0.95%)
Oct 21, 2021 14.85 14.87 14.09 14.28 4,559,431 -0.73(-4.84%)
Oct 20, 2021 14.75 15.01 14.64 15.01 3,035,705 +0.15(+0.98%)
Oct 19, 2021 14.54 14.92 14.25 14.86 5,646,045 +0.41(+2.81%)
Oct 18, 2021 14.45 14.80 14.28 14.45 3,582,660 -0.06(-0.40%)
Oct 15, 2021 14.40 14.61 14.29 14.51 2,817,866 +0.36(+2.53%)
Oct 14, 2021 14.19 14.31 14.02 14.15 2,697,568 +0.19(+1.39%)
Oct 13, 2021 13.91 14.07 13.74 13.96 2,396,222 -0.13(-0.89%)
Oct 12, 2021 13.99 14.27 13.92 14.09 3,648,894 +0.02(+0.14%)
Oct 11, 2021 14.35 14.64 14.06 14.07 4,032,776 -0.09(-0.62%)
Oct 08, 2021 13.80 14.22 13.80 14.15 3,298,733 +0.53(+3.91%)
Oct 07, 2021 13.37 13.75 13.31 13.62 3,049,393 +0.35(+2.63%)
Oct 06, 2021 13.41 13.64 13.04 13.27 5,563,367 -0.46(-3.38%)
Oct 05, 2021 13.45 13.82 13.27 13.74 6,531,771 +0.48(+3.65%)
Oct 04, 2021 13.28 13.62 13.19 13.25 6,187,827 +0.20(+1.56%)
Oct 01, 2021 12.75 13.12 12.65 13.05 3,807,632 +0.36(+2.82%)
Sep 30, 2021 12.92 13.03 12.65 12.69 3,934,666 -0.25(-1.94%)
Sep 29, 2021 12.89 13.06 12.79 12.94 2,843,485 -0.07(-0.52%)
Sep 28, 2021 13.27 13.38 12.96 13.01 5,934,810 -0.01(-0.07%)
Sep 27, 2021 12.91 13.29 12.89 13.02 5,842,988 +0.47(+3.78%)
Sep 24, 2021 12.37 12.65 12.31 12.55 2,959,557 +0.06(+0.47%)
Sep 23, 2021 11.97 12.59 11.86 12.49 4,545,085 +0.50(+4.20%)
Sep 22, 2021 12.33 12.55 11.98 11.98 5,397,267 -0.04(-0.32%)
Sep 21, 2021 12.68 12.80 11.97 12.02 5,840,407 -0.46(-3.72%)
Sep 20, 2021 12.50 12.84 12.17 12.49 6,781,621 -0.47(-3.66%)
Sep 17, 2021 13.34 13.55 12.83 12.96 92,410,184 -0.41(-3.04%)
Sep 16, 2021 13.43 13.49 13.10 13.37 4,699,045 -0.11(-0.79%)
Sep 15, 2021 13.30 13.92 13.23 13.48 6,628,315 +0.38(+2.88%)
Sep 14, 2021 13.19 13.30 12.96 13.10 7,482,781 +0.04(+0.30%)
Sep 13, 2021 12.76 13.22 12.76 13.06 5,996,876 +0.39(+3.06%)
Sep 10, 2021 12.53 12.69 12.36 12.67 5,353,497 +0.36(+2.91%)
Sep 09, 2021 12.13 12.62 12.09 12.31 3,990,513 +0.05(+0.39%)
Sep 08, 2021 12.78 12.86 12.25 12.27 4,962,138 -0.39(-3.06%)
Sep 07, 2021 12.45 12.97 12.38 12.65 6,889,046 +0.12(+0.93%)
Sep 03, 2021 12.84 12.98 12.50 12.54 4,721,656 -0.36(-2.78%)
Sep 02, 2021 12.73 13.04 12.70 12.89 4,264,414 +0.35(+2.78%)
Sep 01, 2021 12.76 12.82 12.49 12.55 3,733,835 -0.20(-1.59%)
Aug 31, 2021 12.76 12.99 12.66 12.75 4,482,826 -0.11(-0.83%)
Aug 30, 2021 13.49 13.53 12.84 12.86 2,732,675 -0.40(-2.99%)
Aug 27, 2021 12.81 13.34 12.79 13.25 3,582,472 +0.62(+4.90%)
Aug 26, 2021 12.74 12.98 12.58 12.63 2,579,933 -0.20(-1.58%)
Aug 25, 2021 12.70 12.88 12.56 12.84 2,804,814 +0.13(+0.99%)
Aug 24, 2021 12.43 12.83 12.38 12.71 3,904,890 +0.53(+4.37%)
Aug 23, 2021 12.20 12.31 12.08 12.18 2,693,652 +0.38(+3.20%)
Aug 20, 2021 11.52 11.87 11.52 11.80 4,277,580 +0.11(+0.91%)
Aug 19, 2021 11.75 11.92 11.46 11.69 5,281,814 -0.29(-2.42%)
Aug 18, 2021 12.29 12.48 11.97 11.98 3,899,291 -0.22(-1.82%)
Aug 17, 2021 12.35 12.67 12.05 12.21 6,368,294 -0.25(-2.02%)
Aug 16, 2021 12.53 12.59 12.25 12.46 6,188,672 -0.34(-2.65%)
Aug 13, 2021 13.15 13.30 12.74 12.80 4,319,578 -0.35(-2.65%)
Aug 12, 2021 13.26 13.37 12.84 13.15 4,497,032 -0.22(-1.67%)
Aug 11, 2021 12.91 13.56 12.72 13.37 4,940,696 +0.32(+2.45%)
Aug 10, 2021 12.85 13.19 12.76 13.05 2,842,123 +0.30(+2.35%)
Aug 09, 2021 12.63 12.83 12.38 12.75 2,933,253 -0.27(-2.08%)
Aug 06, 2021 12.96 13.18 12.83 13.02 3,049,924 +0.28(+2.20%)
Aug 05, 2021 12.64 13.03 12.52 12.74 4,343,041 +0.23(+1.86%)
Aug 04, 2021 12.95 13.06 12.47 12.51 4,869,689 -0.76(-5.76%)
Aug 03, 2021 13.19 13.32 12.83 13.27 4,895,444 +0.05(+0.37%)
Aug 02, 2021 13.37 14.10 13.21 13.22 4,432,041 -0.15(-1.09%)
Jul 30, 2021 13.80 13.85 13.23 13.37 6,466,553 -0.54(-3.90%)
Jul 29, 2021 13.55 13.99 13.51 13.91 4,242,541 +0.58(+4.36%)
Jul 28, 2021 13.69 13.87 13.16 13.33 8,662,132 -0.28(-2.06%)
Jul 27, 2021 13.70 13.74 13.48 13.61 3,829,617 -0.18(-1.33%)
Jul 26, 2021 13.21 13.80 13.20 13.80 4,207,625 +0.66(+5.01%)
Jul 23, 2021 13.32 13.44 12.90 13.14 3,868,247 -0.16(-1.24%)
Jul 22, 2021 13.55 13.62 13.15 13.30 3,604,779 -0.27(-2.00%)
Jul 21, 2021 13.48 13.78 13.38 13.57 4,289,098 +0.46(+3.47%)
Jul 20, 2021 12.78 13.28 12.68 13.12 4,111,464 +0.30(+2.34%)
Jul 19, 2021 12.67 13.02 12.54 12.82 6,100,787 -0.37(-2.79%)
Jul 16, 2021 13.89 13.89 13.05 13.19 6,878,330 -0.23(-1.73%)
Jul 15, 2021 13.79 13.99 13.36 13.42 4,538,250 -0.51(-3.68%)
Jul 14, 2021 14.51 14.84 13.78 13.93 3,754,042 -0.50(-3.49%)
Jul 13, 2021 14.43 14.71 14.25 14.43 3,459,372 -0.15(-1.06%)
Jul 12, 2021 14.26 14.77 14.13 14.59 3,470,401 +0.04(+0.27%)
Jul 09, 2021 14.46 14.63 14.05 14.55 4,266,156 +0.82(+5.99%)
Jul 08, 2021 13.50 13.99 13.37 13.73 4,941,484 -0.08(-0.56%)
Jul 07, 2021 13.98 14.28 13.60 13.80 3,509,398 -0.27(-1.93%)
Jul 06, 2021 15.04 15.04 13.93 14.08 3,756,989 -0.95(-6.31%)
Jul 02, 2021 14.98 15.10 14.71 15.02 2,462,610 -0.12(-0.77%)
Jul 01, 2021 15.25 15.42 15.03 15.14 4,718,903 +0.31(+2.09%)
Jun 30, 2021 14.40 15.06 14.40 14.83 6,768,494 +0.50(+3.51%)
Jun 29, 2021 14.41 14.70 14.29 14.33 3,278,740 +0.08(+0.54%)
Jun 28, 2021 15.08 15.18 14.16 14.25 5,539,809 -0.91(-6.00%)
Jun 25, 2021 14.90 15.30 14.81 15.16 8,429,823 +0.29(+1.95%)
Jun 24, 2021 14.58 14.93 14.50 14.87 7,468,085 +0.29(+1.99%)
Jun 23, 2021 15.97 16.24 14.55 14.58 18,150,442 -1.16(-7.38%)
Jun 22, 2021 15.62 15.83 15.39 15.74 4,047,273 -0.02(-0.12%)
Jun 21, 2021 15.27 15.84 15.21 15.76 2,897,115 +0.65(+4.29%)
Jun 18, 2021 15.05 15.43 14.95 15.11 6,464,419 -0.41(-2.62%)
Jun 17, 2021 16.57 16.68 15.32 15.52 4,482,834 -1.14(-6.86%)
Jun 16, 2021 16.86 17.10 16.50 16.66 4,089,550 -0.29(-1.71%)
Jun 15, 2021 16.26 17.00 16.26 16.95 6,381,377 +0.68(+4.16%)
Jun 14, 2021 16.53 16.70 16.17 16.27 3,296,966 -0.12(-0.71%)
Jun 11, 2021 16.66 16.76 16.36 16.39 3,188,597 +0.02(+0.12%)
Jun 10, 2021 17.02 17.09 16.17 16.37 3,512,270 -0.27(-1.63%)
Jun 09, 2021 17.10 17.17 16.64 16.64 4,161,132 -0.33(-1.94%)
Jun 08, 2021 16.65 17.09 16.41 16.97 6,209,335 +0.14(+0.80%)
Jun 07, 2021 17.14 17.26 16.80 16.84 2,947,558 -0.26(-1.53%)
Jun 04, 2021 17.21 17.26 16.62 17.10 4,584,319 -0.02(-0.11%)
Jun 03, 2021 16.72 17.17 16.57 17.12 3,793,507 +0.23(+1.38%)
Jun 02, 2021 16.50 17.23 16.23 16.88 5,085,518 +0.46(+2.83%)
Jun 01, 2021 16.05 16.44 16.01 16.42 4,846,392 +0.81(+5.21%)
May 28, 2021 15.92 15.92 15.51 15.61 3,371,581 -0.12(-0.74%)
May 27, 2021 15.71 15.94 15.66 15.72 3,264,053 +0.16(+1.06%)
May 26, 2021 15.43 15.77 15.33 15.56 3,231,764 +0.08(+0.50%)
May 25, 2021 15.70 15.90 15.45 15.48 3,209,107 -0.29(-1.84%)
May 24, 2021 15.74 15.88 15.45 15.77 4,229,105 +0.12(+0.74%)
May 21, 2021 15.97 16.07 15.62 15.65 5,470,217 -0.05(-0.31%)
May 20, 2021 15.93 15.99 15.42 15.70 4,938,267 -0.27(-1.70%)
May 19, 2021 16.45 16.45 15.79 15.97 7,694,785 -0.90(-5.34%)
May 18, 2021 17.34 17.44 16.79 16.87 4,559,824 -0.50(-2.90%)
May 17, 2021 16.77 17.43 16.74 17.38 4,260,234 +0.43(+2.51%)
May 14, 2021 16.38 17.04 16.38 16.95 2,759,526 +0.81(+5.04%)
May 13, 2021 16.09 16.49 15.76 16.14 4,192,895 -0.27(-1.65%)
May 12, 2021 16.50 17.21 16.33 16.41 3,986,082 -0.01(-0.06%)
May 11, 2021 16.10 16.76 16.00 16.42 5,082,286 -0.19(-1.17%)
May 10, 2021 16.84 17.24 16.60 16.61 5,257,290 -0.09(-0.52%)
May 07, 2021 15.78 16.74 15.68 16.70 4,499,990 +0.59(+3.67%)
May 06, 2021 15.89 16.21 15.56 16.11 4,098,167 +0.23(+1.46%)
May 05, 2021 15.54 15.92 15.12 15.88 5,413,673 +0.81(+5.40%)
May 04, 2021 15.41 15.49 14.87 15.06 5,402,732 -0.33(-2.14%)
May 03, 2021 14.71 15.49 14.71 15.39 5,519,999 +0.92(+6.35%)
Apr 30, 2021 14.60 14.74 14.40 14.47 6,350,484 -0.28(-1.90%)
Apr 29, 2021 14.65 14.95 14.54 14.75 8,160,409 +0.35(+2.42%)
Apr 28, 2021 13.21 14.59 13.15 14.41 9,844,851 +1.26(+9.57%)
Apr 27, 2021 13.00 13.18 12.74 13.15 6,182,994 +0.10(+0.74%)
Apr 26, 2021 12.94 13.21 12.88 13.05 3,051,882 +0.18(+1.43%)
Apr 23, 2021 12.59 13.00 12.47 12.87 3,042,196 +0.23(+1.84%)
Apr 22, 2021 12.67 13.00 12.52 12.63 5,712,917 -0.02(-0.15%)
Apr 21, 2021 12.12 12.68 11.98 12.65 3,274,045 +0.30(+2.43%)
Apr 20, 2021 12.75 12.98 12.22 12.35 4,531,296 -0.54(-4.20%)
Apr 19, 2021 12.74 12.96 12.73 12.89 2,613,236 +0.08(+0.60%)
Apr 16, 2021 13.08 13.14 12.65 12.82 3,630,781 -0.19(-1.49%)
Apr 15, 2021 13.25 13.29 12.91 13.01 4,188,283 -0.35(-2.61%)
Apr 14, 2021 12.83 13.74 12.76 13.36 5,312,568 +0.75(+5.91%)
Apr 13, 2021 12.61 12.72 12.40 12.61 4,370,143 -0.12(-0.91%)
Apr 12, 2021 12.78 13.02 12.58 12.73 3,156,403 +0.06(+0.46%)
Apr 09, 2021 12.91 13.02 12.53 12.67 3,679,124 -0.29(-2.24%)
Apr 08, 2021 13.02 13.06 12.72 12.96 2,540,615 -0.21(-1.62%)
Apr 07, 2021 13.18 13.40 13.06 13.18 3,843,575 +0.03(+0.22%)
Apr 06, 2021 13.35 13.68 13.15 13.15 3,069,226 -0.24(-1.81%)
Apr 05, 2021 13.72 13.72 13.30 13.39 2,614,259 -0.35(-2.54%)
Apr 01, 2021 13.33 13.79 13.18 13.74 3,524,798 +0.46(+3.43%)
Mar 31, 2021 13.16 13.37 13.05 13.28 2,675,153 +0.06(+0.44%)
Mar 30, 2021 13.28 13.49 13.16 13.22 2,739,900 -0.18(-1.37%)
Mar 29, 2021 13.39 13.65 13.20 13.41 3,790,152 -0.17(-1.28%)
Mar 26, 2021 13.39 13.59 13.18 13.58 5,583,402 +0.48(+3.70%)
Mar 25, 2021 12.97 13.14 12.44 13.10 5,000,069 -0.05(-0.37%)
Mar 24, 2021 13.50 13.73 13.10 13.15 3,965,825 -0.05(-0.37%)
Mar 23, 2021 13.55 13.68 13.10 13.20 5,379,105 -0.70(-5.02%)
Mar 22, 2021 13.99 14.15 13.80 13.89 4,580,018 -0.28(-1.98%)
Mar 19, 2021 14.63 14.68 14.15 14.17 10,015,664 -0.49(-3.37%)
Mar 18, 2021 15.13 15.81 14.59 14.67 8,621,565 -0.56(-3.69%)
Mar 17, 2021 14.52 15.24 14.41 15.23 7,205,917 +0.53(+3.62%)
Mar 16, 2021 15.97 16.15 14.57 14.70 10,778,236 -1.69(-10.34%)
Mar 15, 2021 16.20 16.45 16.09 16.39 3,366,681 +0.22(+1.38%)
Mar 12, 2021 16.21 16.63 15.96 16.17 3,117,189 +0.10(+0.60%)
Mar 11, 2021 16.19 16.42 15.94 16.07 3,652,989 -0.15(-0.95%)
Mar 10, 2021 15.50 16.26 15.38 16.23 4,933,780 +0.62(+3.97%)
Mar 09, 2021 16.33 16.37 15.59 15.61 5,800,828 -0.88(-5.34%)
Mar 08, 2021 16.73 16.94 16.20 16.49 6,791,185 -0.25(-1.50%)
Mar 05, 2021 15.84 16.87 15.49 16.74 13,226,543 +1.81(+12.13%)
Mar 04, 2021 14.77 15.16 14.36 14.93 6,704,701 +0.39(+2.66%)
Mar 03, 2021 14.63 15.00 14.53 14.54 5,847,009 +0.02(+0.13%)
Mar 02, 2021 15.12 15.35 14.49 14.52 5,521,025 -0.62(-4.09%)
Mar 01, 2021 14.90 15.26 14.79 15.14 4,143,493 +0.52(+3.58%)
Feb 26, 2021 14.70 14.83 13.99 14.62 4,882,119 -0.39(-2.58%)
Feb 25, 2021 15.44 15.49 14.78 15.01 5,556,111 -0.36(-2.33%)
Feb 24, 2021 14.71 15.48 14.45 15.36 7,016,301 +0.78(+5.38%)
Feb 23, 2021 14.67 14.71 13.93 14.58 5,987,519 +0.06(+0.40%)
Feb 22, 2021 13.65 14.82 13.50 14.52 5,346,495 +0.94(+6.91%)
Feb 19, 2021 13.30 13.65 13.25 13.58 2,790,978 +0.32(+2.41%)
Feb 18, 2021 13.80 13.83 13.26 13.26 2,806,984 -0.69(-4.93%)
Feb 17, 2021 14.11 14.16 13.76 13.95 3,491,860 -0.11(-0.76%)
Feb 16, 2021 13.90 14.11 13.64 14.06 4,455,723 +0.56(+4.16%)
Feb 12, 2021 13.00 13.52 12.90 13.50 3,452,077 +0.29(+2.20%)
Feb 11, 2021 13.31 13.41 12.85 13.20 4,791,956 -0.20(-1.52%)
Feb 10, 2021 13.15 13.51 13.02 13.41 4,582,553 +0.37(+2.82%)
Feb 09, 2021 13.16 13.21 12.75 13.04 5,833,861 -0.17(-1.32%)
Feb 08, 2021 13.02 13.39 13.02 13.21 4,291,403 +0.27(+2.09%)
Feb 05, 2021 13.59 13.88 12.81 12.94 8,166,960 -0.40(-2.98%)
Feb 04, 2021 13.29 13.37 12.73 13.34 4,827,485 +0.15(+1.17%)
Feb 03, 2021 12.58 13.20 12.43 13.19 3,981,035 +0.70(+5.58%)
Feb 02, 2021 12.62 12.67 12.28 12.49 5,353,397 +0.23(+1.90%)
Feb 01, 2021 12.16 12.44 11.92 12.26 3,698,934 +0.27(+2.26%)
Jan 29, 2021 12.15 12.42 11.87 11.98 5,684,013 -0.23(-1.90%)
Jan 28, 2021 12.05 12.33 11.72 12.22 6,262,348 +0.39(+3.27%)
Jan 27, 2021 11.99 12.49 11.76 11.83 5,799,345 -0.39(-3.17%)
Jan 26, 2021 12.59 12.67 12.17 12.22 4,822,725 -0.08(-0.63%)
Jan 25, 2021 12.80 12.80 12.10 12.29 5,834,696 -0.69(-5.29%)
Jan 22, 2021 12.64 13.00 12.57 12.98 5,197,588 +0.02(+0.15%)
Jan 21, 2021 13.19 13.38 12.82 12.96 5,220,861 -0.26(-1.98%)
Jan 20, 2021 13.55 13.60 13.00 13.22 4,939,172 -0.21(-1.59%)
Jan 19, 2021 13.20 13.58 13.04 13.44 10,329,294 -0.84(-5.90%)
Jan 15, 2021 14.72 14.91 14.21 14.28 4,934,904 -0.79(-5.27%)
Jan 14, 2021 14.93 15.37 14.87 15.07 4,599,262 +0.21(+1.43%)
Jan 13, 2021 15.42 15.42 14.74 14.86 3,563,859 -0.63(-4.06%)
Jan 12, 2021 15.11 15.71 14.85 15.49 4,802,161 +0.62(+4.17%)
Jan 11, 2021 14.13 14.93 14.01 14.87 5,298,036 +0.34(+2.33%)
Jan 08, 2021 14.78 14.78 14.28 14.53 4,758,576 -0.11(-0.73%)
Jan 07, 2021 14.58 14.90 14.48 14.64 5,604,802 +0.10(+0.67%)
Jan 06, 2021 14.82 15.01 14.41 14.54 8,740,499 +0.35(+2.46%)
Jan 05, 2021 13.64 14.54 13.51 14.19 8,963,510 +0.75(+5.54%)
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.