Skip to main content

Natl Oilwell Varco (NY: NOV )

18.66 -0.22 (-1.17%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 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 1,658,153 +0.04(+0.30%)
Dec 30, 2021 13.26 13.46 13.06 13.14 2,389,547 -0.15(-1.10%)
Dec 29, 2021 13.29 13.48 13.11 13.28 2,472,186 +0.00(+0.00%)
Dec 28, 2021 13.25 13.51 13.09 13.28 1,656,036 +0.05(+0.37%)
Dec 27, 2021 13.15 13.30 12.86 13.23 2,038,878 +0.09(+0.67%)
Dec 23, 2021 13.19 13.36 13.13 13.15 1,881,416 -0.02(-0.15%)
Dec 22, 2021 12.94 13.26 12.77 13.16 1,759,290 +0.13(+0.97%)
Dec 21, 2021 12.60 13.12 12.60 13.04 2,552,925 +0.58(+4.68%)
Dec 20, 2021 12.46 12.75 12.11 12.46 3,098,992 -0.44(-3.39%)
Dec 17, 2021 12.69 12.95 12.29 12.89 8,272,778 +0.06(+0.45%)
Dec 16, 2021 13.04 13.29 12.80 12.83 3,434,489 +0.02(+0.15%)
Dec 15, 2021 12.89 12.99 12.29 12.81 4,314,185 -0.18(-1.42%)
Dec 14, 2021 13.09 13.48 12.86 13.00 6,488,130 +0.29(+2.30%)
Dec 13, 2021 13.02 13.15 12.70 12.71 3,619,936 -0.58(-4.39%)
Dec 10, 2021 13.45 13.57 13.03 13.29 4,137,115 +0.15(+1.11%)
Dec 09, 2021 12.89 13.18 12.76 13.15 4,032,900 +0.16(+1.20%)
Dec 08, 2021 12.73 13.00 12.63 12.99 4,236,261 +0.32(+2.53%)
Dec 07, 2021 12.24 12.73 12.18 12.67 4,930,429 +0.61(+5.08%)
Dec 06, 2021 11.79 12.26 11.66 12.06 3,360,926 +0.53(+4.55%)
Dec 03, 2021 12.09 12.10 11.45 11.53 3,763,668 -0.32(-2.71%)
Dec 02, 2021 11.36 11.98 11.14 11.85 4,718,637 +0.50(+4.37%)
Dec 01, 2021 11.91 12.03 11.31 11.36 7,468,102 -0.18(-1.59%)
Nov 30, 2021 11.76 11.89 11.48 11.54 5,747,458 -0.51(-4.26%)
Nov 29, 2021 12.45 12.54 12.02 12.05 5,875,857 -0.04(-0.32%)
Nov 26, 2021 11.60 12.12 11.57 12.09 4,207,201 -0.37(-2.95%)
Nov 24, 2021 12.36 12.66 12.35 12.46 3,498,544 -0.05(-0.39%)
Nov 23, 2021 11.98 12.74 11.98 12.51 6,464,753 +0.80(+6.87%)
Nov 22, 2021 11.63 11.90 11.53 11.70 5,072,313 +0.06(+0.50%)
Nov 19, 2021 11.81 11.92 11.48 11.65 8,033,648 -0.52(-4.30%)
Nov 18, 2021 12.54 12.56 12.12 12.17 5,275,319 -0.24(-1.95%)
Nov 17, 2021 12.81 12.92 12.33 12.41 4,507,319 -0.67(-5.11%)
Nov 16, 2021 12.99 13.32 12.89 13.08 4,921,780 +0.13(+0.97%)
Nov 15, 2021 13.26 13.26 12.93 12.95 5,540,497 -0.37(-2.76%)
Nov 12, 2021 13.44 13.54 13.25 13.32 2,891,815 -0.21(-1.57%)
Nov 11, 2021 13.67 13.80 13.49 13.53 2,867,379 -0.16(-1.20%)
Nov 10, 2021 14.38 13.70 2,630,206 -0.77(-5.35%)
Nov 09, 2021 14.42 14.48 13.96 14.47 2,927,889 +0.06(+0.40%)
Nov 08, 2021 14.34 14.64 14.21 14.42 3,851,744 +0.22(+1.57%)
Nov 05, 2021 14.52 14.68 14.18 14.19 2,583,521 -0.05(-0.34%)
Nov 04, 2021 14.38 14.90 13.87 14.24 6,018,956 +0.15(+1.03%)
Nov 03, 2021 13.78 14.26 13.74 14.10 3,880,258 +0.11(+0.76%)
Nov 02, 2021 13.77 14.01 13.68 13.99 2,547,724 +0.07(+0.49%)
Nov 01, 2021 13.75 14.28 14.05 13.92 4,824,454 +0.35(+2.57%)
Oct 29, 2021 14.25 14.34 13.56 13.57 4,215,814 -0.70(-4.88%)
Oct 28, 2021 14.05 14.30 13.91 14.27 4,019,680 +0.09(+0.61%)
Oct 27, 2021 14.09 15.35 13.82 14.18 6,690,594 +0.05(+0.34%)
Oct 26, 2021 14.26 14.09 14.13 3,857,690 -0.06(-0.41%)
Oct 25, 2021 14.61 14.74 14.13 14.19 4,104,121 -0.22(-1.54%)
Oct 22, 2021 14.26 14.45 14.13 14.42 2,701,163 +0.14(+0.95%)
Oct 21, 2021 14.85 14.88 14.09 14.28 4,559,158 -0.73(-4.84%)
Oct 20, 2021 14.75 15.01 14.64 15.01 3,035,523 +0.15(+0.98%)
Oct 19, 2021 14.54 14.92 14.25 14.86 5,645,707 +0.41(+2.81%)
Oct 18, 2021 14.45 14.80 14.28 14.45 3,582,445 -0.06(-0.40%)
Oct 15, 2021 14.40 14.61 14.29 14.51 2,817,697 +0.36(+2.53%)
Oct 14, 2021 14.19 14.31 14.02 14.15 2,697,406 +0.19(+1.39%)
Oct 13, 2021 13.91 14.07 13.74 13.96 2,396,079 -0.13(-0.89%)
Oct 12, 2021 13.99 14.28 13.92 14.09 3,648,675 +0.02(+0.14%)
Oct 11, 2021 14.35 14.64 14.06 14.07 4,032,534 -0.09(-0.62%)
Oct 08, 2021 13.80 14.22 13.80 14.15 3,298,535 +0.53(+3.91%)
Oct 07, 2021 13.37 13.75 13.31 13.62 3,049,210 +0.35(+2.63%)
Oct 06, 2021 13.41 13.64 13.04 13.27 5,563,034 -0.46(-3.38%)
Oct 05, 2021 13.45 13.83 13.27 13.74 6,531,380 +0.48(+3.65%)
Oct 04, 2021 13.28 13.62 13.19 13.25 6,187,456 +0.20(+1.56%)
Oct 01, 2021 12.75 13.12 12.65 13.05 3,807,404 +0.36(+2.82%)
Sep 30, 2021 12.92 13.03 12.65 12.69 3,934,430 -0.25(-1.95%)
Sep 29, 2021 12.90 13.06 12.79 12.94 2,843,315 -0.07(-0.52%)
Sep 28, 2021 13.27 13.38 12.96 13.01 5,934,455 -0.01(-0.07%)
Sep 27, 2021 12.91 13.29 12.89 13.02 5,842,637 +0.47(+3.78%)
Sep 24, 2021 12.37 12.65 12.31 12.55 2,959,380 +0.06(+0.47%)
Sep 23, 2021 11.97 12.59 11.86 12.49 4,544,813 +0.50(+4.20%)
Sep 22, 2021 12.33 12.55 11.98 11.99 5,396,943 -0.04(-0.32%)
Sep 21, 2021 12.68 12.80 11.97 12.02 5,840,057 -0.46(-3.72%)
Sep 20, 2021 12.50 12.84 12.17 12.49 6,781,214 -0.47(-3.66%)
Sep 17, 2021 13.34 13.55 12.83 12.96 92,404,640 -0.41(-3.04%)
Sep 16, 2021 13.43 13.49 13.10 13.37 4,698,763 -0.11(-0.79%)
Sep 15, 2021 13.30 13.92 13.23 13.48 6,627,917 +0.38(+2.88%)
Sep 14, 2021 13.19 13.30 12.96 13.10 7,482,332 +0.04(+0.30%)
Sep 13, 2021 12.76 13.22 12.76 13.06 5,996,517 +0.39(+3.06%)
Sep 10, 2021 12.53 12.69 12.36 12.67 5,353,176 +0.36(+2.91%)
Sep 09, 2021 12.13 12.62 12.09 12.31 3,990,274 +0.05(+0.39%)
Sep 08, 2021 12.78 12.86 12.25 12.27 4,961,841 -0.39(-3.06%)
Sep 07, 2021 12.45 12.97 12.38 12.65 6,888,633 +0.12(+0.93%)
Sep 03, 2021 12.84 12.98 12.50 12.54 4,721,373 -0.36(-2.78%)
Sep 02, 2021 12.73 13.04 12.70 12.90 4,264,159 +0.35(+2.78%)
Sep 01, 2021 12.76 12.82 12.49 12.55 3,733,611 -0.20(-1.59%)
Aug 31, 2021 12.76 12.99 12.66 12.75 4,482,558 -0.11(-0.83%)
Aug 30, 2021 13.49 13.53 12.84 12.86 2,732,511 -0.40(-3.00%)
Aug 27, 2021 12.81 13.34 12.79 13.25 3,582,257 +0.62(+4.90%)
Aug 26, 2021 12.74 12.98 12.58 12.63 2,579,778 -0.20(-1.58%)
Aug 25, 2021 12.70 12.88 12.56 12.84 2,804,646 +0.13(+0.99%)
Aug 24, 2021 12.43 12.83 12.38 12.71 3,904,655 +0.53(+4.37%)
Aug 23, 2021 12.20 12.31 12.08 12.18 2,693,491 +0.38(+3.20%)
Aug 20, 2021 11.52 11.87 11.52 11.80 4,277,323 +0.11(+0.91%)
Aug 19, 2021 11.75 11.92 11.46 11.70 5,281,497 -0.29(-2.42%)
Aug 18, 2021 12.30 12.48 11.97 11.99 3,899,057 -0.22(-1.82%)
Aug 17, 2021 12.35 12.67 12.05 12.21 6,367,912 -0.25(-2.02%)
Aug 16, 2021 12.53 12.60 12.25 12.46 6,188,301 -0.34(-2.65%)
Aug 13, 2021 13.15 13.30 12.74 12.80 4,319,319 -0.35(-2.65%)
Aug 12, 2021 13.26 13.37 12.84 13.15 4,496,762 -0.22(-1.66%)
Aug 11, 2021 12.91 13.56 12.72 13.37 4,940,400 +0.32(+2.45%)
Aug 10, 2021 12.85 13.19 12.76 13.05 2,841,952 +0.30(+2.35%)
Aug 09, 2021 12.63 12.83 12.38 12.75 2,933,078 -0.27(-2.08%)
Aug 06, 2021 12.96 13.18 12.83 13.02 3,049,741 +0.28(+2.20%)
Aug 05, 2021 12.64 13.03 12.52 12.74 4,342,780 +0.23(+1.86%)
Aug 04, 2021 12.95 13.06 12.47 12.51 4,869,397 -0.76(-5.76%)
Aug 03, 2021 13.19 13.32 12.83 13.27 4,895,150 +0.05(+0.37%)
Aug 02, 2021 13.37 14.10 13.22 13.22 4,431,776 -0.15(-1.09%)
Jul 30, 2021 13.80 13.85 13.23 13.37 6,466,165 -0.54(-3.90%)
Jul 29, 2021 13.55 13.99 13.52 13.91 4,242,287 +0.58(+4.36%)
Jul 28, 2021 13.69 13.87 13.16 13.33 8,661,612 -0.28(-2.06%)
Jul 27, 2021 13.70 13.74 13.48 13.61 3,829,388 -0.18(-1.33%)
Jul 26, 2021 13.22 13.81 13.20 13.80 4,207,373 +0.66(+5.01%)
Jul 23, 2021 13.32 13.44 12.91 13.14 3,868,015 -0.16(-1.24%)
Jul 22, 2021 13.55 13.62 13.15 13.30 3,604,563 -0.27(-2.00%)
Jul 21, 2021 13.48 13.78 13.38 13.57 4,288,841 +0.46(+3.47%)
Jul 20, 2021 12.78 13.28 12.68 13.12 4,111,217 +0.30(+2.34%)
Jul 19, 2021 12.67 13.02 12.54 12.82 6,100,421 -0.37(-2.79%)
Jul 16, 2021 13.89 13.89 13.05 13.19 6,877,918 -0.23(-1.73%)
Jul 15, 2021 13.79 13.99 13.36 13.42 4,537,978 -0.51(-3.68%)
Jul 14, 2021 14.51 14.84 13.78 13.93 3,753,817 -0.50(-3.49%)
Jul 13, 2021 14.44 14.71 14.25 14.44 3,459,165 -0.15(-1.06%)
Jul 12, 2021 14.26 14.77 14.13 14.59 3,470,193 +0.04(+0.27%)
Jul 09, 2021 14.46 14.63 14.05 14.55 4,265,900 +0.82(+5.99%)
Jul 08, 2021 13.51 13.99 13.37 13.73 4,941,188 -0.08(-0.56%)
Jul 07, 2021 13.98 14.28 13.60 13.81 3,509,187 -0.27(-1.93%)
Jul 06, 2021 15.04 15.04 13.93 14.08 3,756,764 -0.95(-6.31%)
Jul 02, 2021 14.98 15.10 14.71 15.03 2,462,463 -0.12(-0.77%)
Jul 01, 2021 15.25 15.42 15.04 15.14 4,718,620 +0.31(+2.09%)
Jun 30, 2021 14.40 15.06 14.40 14.83 6,768,088 +0.50(+3.51%)
Jun 29, 2021 14.41 14.70 14.29 14.33 3,278,544 +0.08(+0.54%)
Jun 28, 2021 15.08 15.18 14.16 14.25 5,539,477 -0.91(-6.00%)
Jun 25, 2021 14.90 15.30 14.81 15.16 8,429,318 +0.29(+1.95%)
Jun 24, 2021 14.58 14.93 14.50 14.87 7,467,637 +0.29(+1.99%)
Jun 23, 2021 15.97 16.25 14.55 14.58 18,149,354 -1.16(-7.38%)
Jun 22, 2021 15.63 15.83 15.39 15.74 4,047,030 -0.02(-0.12%)
Jun 21, 2021 15.27 15.84 15.21 15.76 2,896,941 +0.65(+4.29%)
Jun 18, 2021 15.05 15.43 14.95 15.11 6,464,031 -0.41(-2.62%)
Jun 17, 2021 16.57 16.68 15.32 15.52 4,482,565 -1.14(-6.86%)
Jun 16, 2021 16.86 17.10 16.50 16.66 4,089,305 -0.29(-1.71%)
Jun 15, 2021 16.26 17.00 16.26 16.95 6,380,995 +0.68(+4.16%)
Jun 14, 2021 16.53 16.70 16.17 16.27 3,296,768 -0.12(-0.71%)
Jun 11, 2021 16.66 16.76 16.36 16.39 3,188,406 +0.02(+0.12%)
Jun 10, 2021 17.02 17.09 16.17 16.37 3,512,059 -0.27(-1.63%)
Jun 09, 2021 17.10 17.17 16.64 16.64 4,160,882 -0.33(-1.94%)
Jun 08, 2021 16.65 17.09 16.41 16.97 6,208,963 +0.14(+0.80%)
Jun 07, 2021 17.14 17.26 16.80 16.84 2,947,381 -0.26(-1.53%)
Jun 04, 2021 17.21 17.26 16.62 17.10 4,584,044 -0.02(-0.11%)
Jun 03, 2021 16.72 17.17 16.57 17.12 3,793,279 +0.23(+1.38%)
Jun 02, 2021 16.50 17.23 16.23 16.88 5,085,213 +0.46(+2.83%)
Jun 01, 2021 16.05 16.44 16.01 16.42 4,846,101 +0.81(+5.21%)
May 28, 2021 15.92 15.92 15.51 15.61 3,371,379 -0.12(-0.74%)
May 27, 2021 15.71 15.94 15.66 15.72 3,263,858 +0.16(+1.06%)
May 26, 2021 15.43 15.78 15.34 15.56 3,231,570 +0.08(+0.50%)
May 25, 2021 15.70 15.90 15.45 15.48 3,208,914 -0.29(-1.84%)
May 24, 2021 15.74 15.88 15.45 15.77 4,228,852 +0.12(+0.74%)
May 21, 2021 15.97 16.07 15.63 15.65 5,469,889 -0.05(-0.31%)
May 20, 2021 15.94 15.99 15.42 15.70 4,937,971 -0.27(-1.70%)
May 19, 2021 16.45 16.45 15.80 15.97 7,694,324 -0.90(-5.34%)
May 18, 2021 17.34 17.45 16.79 16.87 4,559,550 -0.50(-2.90%)
May 17, 2021 16.77 17.43 16.74 17.38 4,259,979 +0.43(+2.51%)
May 14, 2021 16.38 17.04 16.38 16.95 2,759,360 +0.81(+5.04%)
May 13, 2021 16.09 16.49 15.76 16.14 4,192,643 -0.27(-1.65%)
May 12, 2021 16.50 17.21 16.33 16.41 3,985,843 -0.01(-0.06%)
May 11, 2021 16.10 16.76 16.00 16.42 5,081,981 -0.19(-1.17%)
May 10, 2021 16.85 17.24 16.60 16.61 5,256,975 -0.09(-0.52%)
May 07, 2021 15.78 16.74 15.68 16.70 4,499,720 +0.59(+3.67%)
May 06, 2021 15.89 16.21 15.56 16.11 4,097,922 +0.23(+1.46%)
May 05, 2021 15.54 15.92 15.12 15.88 5,413,348 +0.81(+5.40%)
May 04, 2021 15.41 15.49 14.87 15.06 5,402,408 -0.33(-2.14%)
May 03, 2021 14.71 15.49 14.71 15.39 5,519,668 +0.92(+6.35%)
Apr 30, 2021 14.60 14.74 14.40 14.47 6,350,103 -0.28(-1.90%)
Apr 29, 2021 14.65 14.95 14.54 14.75 8,159,920 +0.35(+2.42%)
Apr 28, 2021 13.22 14.59 13.15 14.41 9,844,261 +1.26(+9.57%)
Apr 27, 2021 13.00 13.18 12.74 13.15 6,182,623 +0.10(+0.74%)
Apr 26, 2021 12.94 13.22 12.88 13.05 3,051,699 +0.18(+1.43%)
Apr 23, 2021 12.60 13.00 12.47 12.87 3,042,013 +0.23(+1.84%)
Apr 22, 2021 12.67 13.00 12.52 12.63 5,712,575 -0.02(-0.15%)
Apr 21, 2021 12.12 12.68 11.99 12.65 3,273,849 +0.30(+2.43%)
Apr 20, 2021 12.75 12.98 12.22 12.35 4,531,025 -0.54(-4.20%)
Apr 19, 2021 12.74 12.96 12.73 12.90 2,613,079 +0.08(+0.60%)
Apr 16, 2021 13.08 13.14 12.65 12.82 3,630,563 -0.19(-1.49%)
Apr 15, 2021 13.25 13.29 12.91 13.01 4,188,032 -0.35(-2.61%)
Apr 14, 2021 12.83 13.74 12.76 13.36 5,312,249 +0.75(+5.91%)
Apr 13, 2021 12.61 12.72 12.40 12.61 4,369,881 -0.12(-0.91%)
Apr 12, 2021 12.78 13.02 12.58 12.73 3,156,213 +0.06(+0.46%)
Apr 09, 2021 12.91 13.02 12.53 12.67 3,678,903 -0.29(-2.24%)
Apr 08, 2021 13.02 13.06 12.72 12.96 2,540,463 -0.21(-1.62%)
Apr 07, 2021 13.18 13.40 13.06 13.18 3,843,344 +0.03(+0.22%)
Apr 06, 2021 13.35 13.68 13.15 13.15 3,069,042 -0.24(-1.81%)
Apr 05, 2021 13.72 13.72 13.30 13.39 2,614,103 -0.35(-2.54%)
Apr 01, 2021 13.33 13.79 13.18 13.74 3,524,587 +0.46(+3.43%)
Mar 31, 2021 13.16 13.37 13.05 13.28 2,674,992 +0.06(+0.44%)
Mar 30, 2021 13.28 13.49 13.16 13.22 2,739,736 -0.18(-1.37%)
Mar 29, 2021 13.39 13.65 13.20 13.41 3,789,924 -0.17(-1.28%)
Mar 26, 2021 13.39 13.59 13.18 13.58 5,583,067 +0.48(+3.69%)
Mar 25, 2021 12.97 13.14 12.44 13.10 4,999,769 -0.05(-0.37%)
Mar 24, 2021 13.51 13.73 13.10 13.15 3,965,588 -0.05(-0.37%)
Mar 23, 2021 13.55 13.68 13.10 13.20 5,378,783 -0.70(-5.02%)
Mar 22, 2021 13.99 14.15 13.81 13.89 4,579,744 -0.28(-1.98%)
Mar 19, 2021 14.63 14.68 14.15 14.17 10,015,063 -0.49(-3.37%)
Mar 18, 2021 15.13 15.81 14.59 14.67 8,621,048 -0.56(-3.69%)
Mar 17, 2021 14.52 15.24 14.42 15.23 7,205,484 +0.53(+3.62%)
Mar 16, 2021 15.97 16.15 14.57 14.70 10,777,590 -1.69(-10.34%)
Mar 15, 2021 16.20 16.45 16.09 16.39 3,366,479 +0.22(+1.38%)
Mar 12, 2021 16.21 16.63 15.96 16.17 3,117,002 +0.10(+0.60%)
Mar 11, 2021 16.19 16.42 15.95 16.07 3,652,770 -0.15(-0.95%)
Mar 10, 2021 15.50 16.26 15.38 16.23 4,933,484 +0.62(+3.97%)
Mar 09, 2021 16.33 16.37 15.59 15.61 5,800,480 -0.88(-5.34%)
Mar 08, 2021 16.73 16.94 16.20 16.49 6,790,778 -0.25(-1.50%)
Mar 05, 2021 15.84 16.87 15.49 16.74 13,225,750 +1.81(+12.13%)
Mar 04, 2021 14.77 15.16 14.36 14.93 6,704,298 +0.39(+2.66%)
Mar 03, 2021 14.63 15.00 14.53 14.54 5,846,659 +0.02(+0.13%)
Mar 02, 2021 15.12 15.35 14.49 14.52 5,520,694 -0.62(-4.09%)
Mar 01, 2021 14.90 15.26 14.79 15.14 4,143,244 +0.52(+3.58%)
Feb 26, 2021 14.70 14.83 13.99 14.62 4,881,827 -0.39(-2.58%)
Feb 25, 2021 15.44 15.49 14.78 15.01 5,555,778 -0.36(-2.33%)
Feb 24, 2021 14.71 15.49 14.45 15.36 7,015,880 +0.78(+5.38%)
Feb 23, 2021 14.67 14.71 13.93 14.58 5,987,160 +0.06(+0.40%)
Feb 22, 2021 13.65 14.82 13.51 14.52 5,346,174 +0.94(+6.91%)
Feb 19, 2021 13.30 13.65 13.25 13.58 2,790,810 +0.32(+2.41%)
Feb 18, 2021 13.81 13.83 13.26 13.26 2,806,816 -0.69(-4.93%)
Feb 17, 2021 14.12 14.16 13.76 13.95 3,491,651 -0.11(-0.76%)
Feb 16, 2021 13.90 14.12 13.64 14.06 4,455,456 +0.56(+4.16%)
Feb 12, 2021 13.00 13.52 12.90 13.50 3,451,870 +0.29(+2.20%)
Feb 11, 2021 13.31 13.41 12.85 13.21 4,791,668 -0.20(-1.52%)
Feb 10, 2021 13.15 13.52 13.02 13.41 4,582,278 +0.37(+2.82%)
Feb 09, 2021 13.16 13.22 12.75 13.04 5,833,512 -0.17(-1.32%)
Feb 08, 2021 13.02 13.39 13.02 13.22 4,291,145 +0.27(+2.09%)
Feb 05, 2021 13.59 13.88 12.81 12.94 8,166,470 -0.40(-2.98%)
Feb 04, 2021 13.29 13.37 12.73 13.34 4,827,195 +0.15(+1.17%)
Feb 03, 2021 12.58 13.20 12.43 13.19 3,980,796 +0.70(+5.58%)
Feb 02, 2021 12.62 12.67 12.28 12.49 5,353,076 +0.23(+1.90%)
Feb 01, 2021 12.16 12.44 11.92 12.26 3,698,712 +0.27(+2.26%)
Jan 29, 2021 12.15 12.42 11.87 11.99 5,683,672 -0.23(-1.90%)
Jan 28, 2021 12.05 12.33 11.72 12.22 6,261,973 +0.39(+3.27%)
Jan 27, 2021 12.00 12.49 11.76 11.83 5,798,997 -0.39(-3.17%)
Jan 26, 2021 12.59 12.67 12.17 12.22 4,822,435 -0.08(-0.63%)
Jan 25, 2021 12.80 12.80 12.10 12.30 5,834,346 -0.69(-5.29%)
Jan 22, 2021 12.64 13.00 12.57 12.98 5,197,276 +0.02(+0.15%)
Jan 21, 2021 13.19 13.38 12.82 12.96 5,220,548 -0.26(-1.98%)
Jan 20, 2021 13.55 13.60 13.00 13.22 4,938,876 -0.21(-1.59%)
Jan 19, 2021 13.21 13.58 13.04 13.44 10,328,674 -0.84(-5.90%)
Jan 15, 2021 14.73 14.91 14.21 14.28 4,934,608 -0.79(-5.27%)
Jan 14, 2021 14.93 15.37 14.87 15.07 4,598,986 +0.21(+1.43%)
Jan 13, 2021 15.42 15.42 14.74 14.86 3,563,645 -0.63(-4.06%)
Jan 12, 2021 15.11 15.71 14.85 15.49 4,801,873 +0.62(+4.17%)
Jan 11, 2021 14.13 14.93 14.01 14.87 5,297,718 +0.34(+2.33%)
Jan 08, 2021 14.78 14.78 14.28 14.53 4,758,291 -0.11(-0.73%)
Jan 07, 2021 14.58 14.90 14.48 14.64 5,604,466 +0.10(+0.67%)
Jan 06, 2021 14.82 15.01 14.42 14.54 8,739,975 +0.35(+2.46%)
Jan 05, 2021 13.64 14.54 13.52 14.19 8,962,972 +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.