Skip to main content

Natl Oilwell Varco (NY: NOV )

18.64 -0.23 (-1.24%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 28.94 30.28 28.61 28.94 12,639,045 -1.47(-4.84%)
May 27, 2010 29.70 30.61 29.59 30.41 11,737,387 +1.53(+5.31%)
May 26, 2010 28.33 29.46 27.96 28.88 13,207,565 +0.93(+3.34%)
May 25, 2010 26.56 28.02 26.19 27.95 461 +0.57(+2.08%)
May 24, 2010 27.96 28.07 27.38 27.38 10,687,272 -0.62(-2.22%)
May 21, 2010 26.37 28.22 26.30 28.00 11,194,754 +1.14(+4.24%)
May 20, 2010 26.91 27.60 26.75 26.86 12,389,932 -1.65(-5.78%)
May 19, 2010 29.15 29.23 27.99 28.51 9,391,910 -0.80(-2.74%)
May 18, 2010 30.25 30.72 29.14 29.31 93,942 -0.41(-1.38%)
May 17, 2010 30.57 30.73 29.09 29.72 7,640,387 -0.57(-1.88%)
May 14, 2010 30.29 30.53 29.68 30.29 8,884,471 -0.55(-1.80%)
May 13, 2010 31.08 31.44 30.50 30.84 131 -0.34(-1.10%)
May 12, 2010 31.00 31.29 30.61 31.19 5,915,437 +0.40(+1.31%)
May 11, 2010 31.28 31.41 30.70 30.78 12,957,930 -0.60(-1.91%)
May 10, 2010 31.06 31.42 30.95 31.38 11,921,116 +1.70(+5.73%)
May 07, 2010 30.93 31.11 29.43 29.68 13,272,885 -1.44(-4.63%)
May 06, 2010 31.12 32.94 28.49 31.13 2,239 -1.51(-4.63%)
May 05, 2010 32.72 33.47 32.32 32.64 8,938,801 -0.36(-1.08%)
May 04, 2010 33.32 33.46 32.61 32.99 658 -0.79(-2.34%)
May 03, 2010 33.17 34.14 33.02 33.78 8,871,920 +0.36(+1.09%)
Apr 30, 2010 34.09 34.22 32.73 33.42 13,318,130 -0.55(-1.63%)
Apr 29, 2010 33.97 34.34 33.30 33.97 9,940,443 +0.33(+0.99%)
Apr 28, 2010 33.19 33.70 32.86 33.64 10,429,588 +0.71(+2.17%)
Apr 27, 2010 35.52 35.57 32.83 32.92 1,317 -2.33(-6.61%)
Apr 26, 2010 35.28 35.48 34.87 35.25 9,676,265 +0.14(+0.41%)
Apr 23, 2010 34.02 35.22 34.01 35.11 9,637,749 +1.26(+3.72%)
Apr 22, 2010 33.30 33.93 32.97 33.85 5,776,727 +0.11(+0.34%)
Apr 21, 2010 33.74 34.11 33.41 33.74 24,050 +0.31(+0.93%)
Apr 20, 2010 32.59 33.80 32.45 33.43 263 +1.25(+3.89%)
Apr 19, 2010 32.00 32.35 31.76 32.17 6,865,919 -0.07(-0.21%)
Apr 16, 2010 32.23 32.86 31.83 32.24 11,535,788 -0.30(-0.93%)
Apr 15, 2010 31.94 32.61 31.90 32.54 7,873,164 +0.48(+1.49%)
Apr 14, 2010 32.04 32.54 31.69 32.07 9,390,022 +0.27(+0.86%)
Apr 13, 2010 32.41 32.41 31.45 31.79 8,413,419 -0.76(-2.33%)
Apr 12, 2010 32.64 32.98 32.45 32.55 4,961,553 -0.03(-0.09%)
Apr 09, 2010 32.35 32.59 32.02 32.58 4,886,037 +0.38(+1.18%)
Apr 08, 2010 32.22 32.22 31.62 32.20 7,707,468 -0.39(-1.19%)
Apr 07, 2010 32.80 32.80 32.23 32.59 9,538,300 -0.21(-0.65%)
Apr 06, 2010 32.28 32.83 32.11 32.80 6,156,365 +0.61(+1.91%)
Apr 05, 2010 31.97 32.59 31.60 32.19 5,855,613 +0.60(+1.90%)
Apr 01, 2010 31.12 31.59 31.59 31.59 8,346,673 +0.79(+2.56%)
Mar 31, 2010 30.98 31.10 30.66 30.80 8,506,798 +0.09(+0.30%)
Mar 30, 2010 30.89 30.94 30.55 30.71 7,066,438 -0.11(-0.34%)
Mar 29, 2010 30.54 31.00 30.50 30.81 7,171,771 +0.52(+1.70%)
Mar 26, 2010 31.05 31.27 29.90 30.30 11,690,654 -0.74(-2.40%)
Mar 25, 2010 32.28 32.46 30.95 31.04 6,950,609 -1.02(-3.20%)
Mar 24, 2010 31.95 32.44 31.90 32.07 5,501,388 -0.17(-0.54%)
Mar 23, 2010 32.29 32.59 32.00 32.24 5,997,751 +0.12(+0.38%)
Mar 22, 2010 31.94 32.42 31.57 32.12 5,691,159 -0.11(-0.33%)
Mar 19, 2010 33.22 33.22 31.91 32.23 8,834,464 -0.96(-2.88%)
Mar 18, 2010 33.77 34.13 32.95 33.18 5,039,466 -0.71(-2.10%)
Mar 17, 2010 33.61 34.31 33.55 33.90 5,134,002 +0.42(+1.27%)
Mar 16, 2010 33.03 33.51 32.77 33.47 3,965,981 +0.64(+1.94%)
Mar 15, 2010 32.64 32.87 32.56 32.83 3,565,252 -0.52(-1.55%)
Mar 12, 2010 33.49 33.69 33.24 33.35 3,123,689 +0.04(+0.11%)
Mar 11, 2010 33.02 33.39 32.83 33.31 3,681,752 +0.14(+0.41%)
Mar 10, 2010 32.91 33.43 32.60 33.17 4,401,297 +0.28(+0.85%)
Mar 09, 2010 32.84 33.16 32.56 32.89 4,500,254 -0.14(-0.44%)
Mar 08, 2010 33.09 33.31 32.70 33.04 4,551,184 -0.02(-0.07%)
Mar 05, 2010 33.18 33.18 32.62 33.06 8,385,920 +0.39(+1.18%)
Mar 04, 2010 33.58 33.76 32.54 32.67 7,383,110 -0.90(-2.68%)
Mar 03, 2010 33.50 33.85 33.44 33.58 5,854,615 +0.23(+0.70%)
Mar 02, 2010 33.18 33.78 33.11 33.34 6,295,880 +0.28(+0.85%)
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.