Skip to main content

Natl Oilwell Varco (NY: NOV )

19.52 +0.32 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 29.06 30.41 28.72 29.06 12,586,844 -1.48(-4.84%)
May 27, 2010 29.82 30.74 29.72 30.54 11,688,910 +1.54(+5.31%)
May 26, 2010 28.45 29.59 28.08 29.00 13,153,016 +0.94(+3.34%)
May 25, 2010 26.67 28.14 26.30 28.06 459 +0.57(+2.08%)
May 24, 2010 28.08 28.18 27.49 27.49 10,643,132 -0.62(-2.22%)
May 21, 2010 26.48 28.34 26.41 28.11 11,148,518 +1.14(+4.24%)
May 20, 2010 27.02 27.71 26.86 26.97 12,338,760 -1.65(-5.78%)
May 19, 2010 29.27 29.35 28.10 28.63 9,353,120 -0.81(-2.74%)
May 18, 2010 30.38 30.85 29.26 29.43 93,554 -0.41(-1.38%)
May 17, 2010 30.70 30.86 29.21 29.84 7,608,832 -0.57(-1.88%)
May 14, 2010 30.42 30.66 29.81 30.42 8,847,777 -0.56(-1.80%)
May 13, 2010 31.21 31.57 30.62 30.97 131 -0.34(-1.09%)
May 12, 2010 31.12 31.42 30.74 31.32 5,891,005 +0.40(+1.31%)
May 11, 2010 31.41 31.54 30.83 30.91 12,904,412 -0.60(-1.91%)
May 10, 2010 31.19 31.55 31.08 31.51 11,871,880 +1.71(+5.73%)
May 07, 2010 31.06 31.24 29.55 29.81 13,218,066 -1.45(-4.63%)
May 06, 2010 31.25 33.08 28.61 31.25 2,230 -1.52(-4.63%)
May 05, 2010 32.85 33.61 32.46 32.77 8,901,883 -0.36(-1.08%)
May 04, 2010 33.46 33.59 32.74 33.13 656 -0.79(-2.34%)
May 03, 2010 33.31 34.28 33.16 33.92 8,835,278 +0.37(+1.09%)
Apr 30, 2010 34.23 34.36 32.87 33.56 13,263,124 -0.56(-1.63%)
Apr 29, 2010 34.11 34.48 33.43 34.11 9,899,388 +0.34(+0.99%)
Apr 28, 2010 33.33 33.84 33.00 33.78 10,386,513 +0.72(+2.17%)
Apr 27, 2010 35.67 35.72 32.97 33.06 1,312 -2.34(-6.61%)
Apr 26, 2010 35.42 35.63 35.01 35.40 9,636,301 +0.14(+0.41%)
Apr 23, 2010 34.17 35.36 34.15 35.26 9,597,943 +1.27(+3.72%)
Apr 22, 2010 33.44 34.07 33.11 33.99 5,752,868 +0.11(+0.34%)
Apr 21, 2010 33.88 34.25 33.55 33.88 23,951 +0.31(+0.93%)
Apr 20, 2010 32.73 33.94 32.58 33.56 262 +1.26(+3.89%)
Apr 19, 2010 32.13 32.48 31.89 32.31 6,837,561 -0.07(-0.21%)
Apr 16, 2010 32.37 33.00 31.96 32.37 11,488,144 -0.30(-0.93%)
Apr 15, 2010 32.07 32.75 32.03 32.68 7,840,647 +0.48(+1.49%)
Apr 14, 2010 32.17 32.68 31.83 32.20 9,351,240 +0.27(+0.86%)
Apr 13, 2010 32.54 32.54 31.58 31.93 8,378,670 -0.76(-2.33%)
Apr 12, 2010 32.78 33.12 32.59 32.69 4,941,061 -0.03(-0.09%)
Apr 09, 2010 32.49 32.73 32.15 32.72 4,865,857 +0.38(+1.18%)
Apr 08, 2010 32.35 32.35 31.75 32.34 7,675,635 -0.39(-1.19%)
Apr 07, 2010 32.94 32.94 32.37 32.73 9,498,905 -0.21(-0.65%)
Apr 06, 2010 32.41 32.97 32.25 32.94 6,130,938 +0.62(+1.91%)
Apr 05, 2010 32.10 32.73 31.73 32.32 5,831,428 +0.60(+1.90%)
Apr 01, 2010 31.25 31.72 31.72 31.72 8,312,201 +0.79(+2.56%)
Mar 31, 2010 31.11 31.23 30.79 30.93 8,471,664 +0.09(+0.30%)
Mar 30, 2010 31.02 31.06 30.68 30.84 7,037,253 -0.11(-0.34%)
Mar 29, 2010 30.67 31.13 30.62 30.94 7,142,151 +0.52(+1.70%)
Mar 26, 2010 31.18 31.40 30.03 30.42 11,642,370 -0.75(-2.40%)
Mar 25, 2010 32.41 32.60 31.08 31.17 6,921,902 -1.03(-3.20%)
Mar 24, 2010 32.09 32.57 32.03 32.20 5,478,666 -0.18(-0.54%)
Mar 23, 2010 32.42 32.73 32.13 32.37 5,972,979 +0.12(+0.38%)
Mar 22, 2010 32.07 32.55 31.70 32.25 5,667,653 -0.11(-0.33%)
Mar 19, 2010 33.36 33.36 32.04 32.36 8,797,977 -0.96(-2.88%)
Mar 18, 2010 33.91 34.27 33.09 33.32 5,018,653 -0.72(-2.10%)
Mar 17, 2010 33.75 34.45 33.69 34.04 5,112,798 +0.43(+1.27%)
Mar 16, 2010 33.17 33.65 32.91 33.61 3,949,601 +0.64(+1.94%)
Mar 15, 2010 32.77 33.01 32.70 32.97 3,550,527 -0.52(-1.55%)
Mar 12, 2010 33.63 33.83 33.37 33.49 3,110,788 +0.04(+0.11%)
Mar 11, 2010 33.15 33.53 32.96 33.45 3,666,546 +0.14(+0.41%)
Mar 10, 2010 33.05 33.56 32.73 33.31 4,383,119 +0.28(+0.85%)
Mar 09, 2010 32.98 33.30 32.70 33.03 4,481,668 -0.14(-0.44%)
Mar 08, 2010 33.23 33.45 32.83 33.17 4,532,387 -0.02(-0.07%)
Mar 05, 2010 33.32 33.32 32.76 33.20 8,351,286 +0.39(+1.18%)
Mar 04, 2010 33.71 33.90 32.67 32.81 7,352,617 -0.90(-2.68%)
Mar 03, 2010 33.64 33.99 33.58 33.71 5,830,435 +0.24(+0.70%)
Mar 02, 2010 33.32 33.92 33.24 33.48 6,269,877 +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.