Skip to main content

Natl Oilwell Varco (NY: NOV )

18.73 -0.04 (-0.19%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.98 15.98 15.57 15.67 3,357,253 -0.12(-0.74%)
May 27, 2021 15.78 16.01 15.73 15.79 3,250,182 +0.17(+1.06%)
May 26, 2021 15.50 15.84 15.40 15.62 3,218,030 +0.08(+0.50%)
May 25, 2021 15.77 15.96 15.52 15.55 3,195,469 -0.29(-1.84%)
May 24, 2021 15.81 15.94 15.52 15.84 4,211,133 +0.12(+0.74%)
May 21, 2021 16.04 16.14 15.69 15.72 5,446,971 -0.05(-0.31%)
May 20, 2021 16.00 16.06 15.48 15.77 4,917,282 -0.27(-1.70%)
May 19, 2021 16.52 16.52 15.86 16.04 7,662,085 -0.90(-5.34%)
May 18, 2021 17.41 17.52 16.86 16.95 4,540,446 -0.51(-2.90%)
May 17, 2021 16.84 17.50 16.81 17.45 4,242,130 +0.43(+2.51%)
May 14, 2021 16.45 17.12 16.45 17.02 2,747,799 +0.82(+5.04%)
May 13, 2021 16.16 16.56 15.83 16.21 4,175,076 -0.27(-1.65%)
May 12, 2021 16.57 17.29 16.40 16.48 3,969,143 -0.01(-0.06%)
May 11, 2021 16.17 16.83 16.07 16.49 5,060,688 -0.19(-1.17%)
May 10, 2021 16.92 17.31 16.67 16.68 5,234,949 -0.09(-0.52%)
May 07, 2021 15.85 16.81 15.75 16.77 4,480,867 +0.59(+3.67%)
May 06, 2021 15.95 16.27 15.62 16.18 4,080,752 +0.23(+1.46%)
May 05, 2021 15.60 15.98 15.19 15.94 5,390,666 +0.82(+5.40%)
May 04, 2021 15.48 15.56 14.93 15.13 5,379,773 -0.33(-2.14%)
May 03, 2021 14.77 15.56 14.77 15.46 5,496,541 +0.92(+6.35%)
Apr 30, 2021 14.66 14.81 14.46 14.53 6,323,497 -0.28(-1.90%)
Apr 29, 2021 14.71 15.01 14.60 14.82 8,125,731 +0.35(+2.42%)
Apr 28, 2021 13.27 14.66 13.20 14.47 9,803,014 +1.26(+9.57%)
Apr 27, 2021 13.06 13.24 12.79 13.20 6,156,718 +0.10(+0.74%)
Apr 26, 2021 13.00 13.27 12.93 13.11 3,038,912 +0.18(+1.43%)
Apr 23, 2021 12.65 13.06 12.52 12.92 3,029,267 +0.23(+1.84%)
Apr 22, 2021 12.73 13.06 12.57 12.69 5,688,640 -0.02(-0.15%)
Apr 21, 2021 12.17 12.74 12.04 12.71 3,260,132 +0.30(+2.43%)
Apr 20, 2021 12.80 13.04 12.27 12.41 4,512,040 -0.54(-4.20%)
Apr 19, 2021 12.79 13.01 12.78 12.95 2,602,130 +0.08(+0.60%)
Apr 16, 2021 13.13 13.19 12.71 12.87 3,615,352 -0.19(-1.49%)
Apr 15, 2021 13.31 13.35 12.97 13.07 4,170,485 -0.35(-2.61%)
Apr 14, 2021 12.88 13.80 12.81 13.42 5,289,991 +0.75(+5.91%)
Apr 13, 2021 12.67 12.77 12.45 12.67 4,351,571 -0.12(-0.91%)
Apr 12, 2021 12.83 13.07 12.63 12.78 3,142,989 +0.06(+0.46%)
Apr 09, 2021 12.97 13.08 12.58 12.73 3,663,489 -0.29(-2.24%)
Apr 08, 2021 13.08 13.12 12.77 13.02 2,529,818 -0.21(-1.62%)
Apr 07, 2021 13.23 13.46 13.12 13.23 3,827,241 +0.03(+0.22%)
Apr 06, 2021 13.41 13.74 13.20 13.20 3,056,183 -0.24(-1.81%)
Apr 05, 2021 13.78 13.78 13.36 13.45 2,603,150 -0.35(-2.54%)
Apr 01, 2021 13.39 13.85 13.23 13.80 3,509,819 +0.46(+3.43%)
Mar 31, 2021 13.21 13.43 13.11 13.34 2,663,784 +0.06(+0.44%)
Mar 30, 2021 13.34 13.54 13.21 13.28 2,728,257 -0.18(-1.37%)
Mar 29, 2021 13.45 13.71 13.25 13.47 3,774,045 -0.18(-1.28%)
Mar 26, 2021 13.45 13.65 13.24 13.64 5,559,674 +0.49(+3.70%)
Mar 25, 2021 13.03 13.19 12.49 13.15 4,978,820 -0.05(-0.37%)
Mar 24, 2021 13.56 13.79 13.15 13.20 3,948,972 -0.05(-0.37%)
Mar 23, 2021 13.61 13.74 13.15 13.25 5,356,246 -0.70(-5.02%)
Mar 22, 2021 14.05 14.21 13.86 13.95 4,560,555 -0.28(-1.98%)
Mar 19, 2021 14.69 14.74 14.21 14.23 9,973,101 -0.50(-3.37%)
Mar 18, 2021 15.20 15.88 14.65 14.73 8,584,927 -0.56(-3.69%)
Mar 17, 2021 14.58 15.30 14.48 15.29 7,175,294 +0.53(+3.62%)
Mar 16, 2021 16.04 16.22 14.63 14.76 10,732,433 -1.70(-10.34%)
Mar 15, 2021 16.27 16.52 16.16 16.46 3,352,374 +0.22(+1.38%)
Mar 12, 2021 16.27 16.70 16.03 16.24 3,103,942 +0.10(+0.60%)
Mar 11, 2021 16.26 16.49 16.01 16.14 3,637,465 -0.16(-0.95%)
Mar 10, 2021 15.57 16.33 15.45 16.29 4,912,813 +0.62(+3.97%)
Mar 09, 2021 16.40 16.44 15.65 15.67 5,776,177 -0.88(-5.34%)
Mar 08, 2021 16.80 17.01 16.27 16.56 6,762,325 -0.25(-1.50%)
Mar 05, 2021 15.91 16.95 15.56 16.81 13,170,335 +1.82(+12.13%)
Mar 04, 2021 14.84 15.22 14.42 14.99 6,676,208 +0.39(+2.66%)
Mar 03, 2021 14.69 15.06 14.59 14.60 5,822,161 +0.02(+0.13%)
Mar 02, 2021 15.19 15.42 14.55 14.58 5,497,563 -0.62(-4.09%)
Mar 01, 2021 14.96 15.32 14.86 15.21 4,125,885 +0.52(+3.58%)
Feb 26, 2021 14.76 14.89 14.05 14.68 4,861,372 -0.39(-2.58%)
Feb 25, 2021 15.51 15.56 14.84 15.07 5,532,499 -0.36(-2.33%)
Feb 24, 2021 14.77 15.55 14.52 15.43 6,986,484 +0.79(+5.38%)
Feb 23, 2021 14.73 14.77 13.99 14.64 5,962,074 +0.06(+0.40%)
Feb 22, 2021 13.71 14.88 13.56 14.58 5,323,774 +0.94(+6.91%)
Feb 19, 2021 13.36 13.70 13.31 13.64 2,779,117 +0.32(+2.41%)
Feb 18, 2021 13.86 13.89 13.32 13.32 2,795,056 -0.69(-4.93%)
Feb 17, 2021 14.17 14.22 13.82 14.01 3,477,021 -0.11(-0.76%)
Feb 16, 2021 13.96 14.17 13.70 14.12 4,436,788 +0.56(+4.16%)
Feb 12, 2021 13.06 13.58 12.95 13.55 3,437,407 +0.29(+2.20%)
Feb 11, 2021 13.37 13.47 12.90 13.26 4,771,592 -0.20(-1.52%)
Feb 10, 2021 13.20 13.57 13.08 13.47 4,563,079 +0.37(+2.82%)
Feb 09, 2021 13.21 13.27 12.80 13.10 5,809,070 -0.17(-1.32%)
Feb 08, 2021 13.08 13.45 13.08 13.27 4,273,166 +0.27(+2.09%)
Feb 05, 2021 13.65 13.94 12.86 13.00 8,132,253 -0.40(-2.98%)
Feb 04, 2021 13.35 13.43 12.78 13.40 4,806,970 +0.16(+1.17%)
Feb 03, 2021 12.63 13.25 12.48 13.24 3,964,117 +0.70(+5.58%)
Feb 02, 2021 12.68 12.73 12.33 12.54 5,330,647 +0.23(+1.90%)
Feb 01, 2021 12.21 12.49 11.97 12.31 3,683,215 +0.27(+2.26%)
Jan 29, 2021 12.20 12.47 11.92 12.04 5,659,858 -0.23(-1.90%)
Jan 28, 2021 12.10 12.39 11.77 12.27 6,235,736 +0.39(+3.27%)
Jan 27, 2021 12.05 12.54 11.81 11.88 5,774,700 -0.39(-3.17%)
Jan 26, 2021 12.64 12.73 12.22 12.27 4,802,230 -0.08(-0.63%)
Jan 25, 2021 12.85 12.85 12.15 12.35 5,809,901 -0.69(-5.29%)
Jan 22, 2021 12.70 13.06 12.62 13.04 5,175,500 +0.02(+0.15%)
Jan 21, 2021 13.24 13.44 12.87 13.02 5,198,674 -0.26(-1.98%)
Jan 20, 2021 13.61 13.66 13.06 13.28 4,918,183 -0.21(-1.58%)
Jan 19, 2021 13.26 13.64 13.10 13.49 10,285,398 -0.85(-5.90%)
Jan 15, 2021 14.79 14.97 14.27 14.34 4,913,933 -0.80(-5.27%)
Jan 14, 2021 14.99 15.44 14.93 15.14 4,579,716 +0.21(+1.43%)
Jan 13, 2021 15.49 15.49 14.81 14.92 3,548,714 -0.63(-4.06%)
Jan 12, 2021 15.18 15.78 14.91 15.56 4,781,754 +0.62(+4.17%)
Jan 11, 2021 14.19 14.99 14.07 14.93 5,275,521 +0.34(+2.33%)
Jan 08, 2021 14.85 14.85 14.35 14.59 4,738,354 -0.11(-0.73%)
Jan 07, 2021 14.64 14.97 14.54 14.70 5,580,983 +0.10(+0.67%)
Jan 06, 2021 14.88 15.07 14.48 14.60 8,703,355 +0.35(+2.46%)
Jan 05, 2021 13.70 14.60 13.57 14.25 8,925,418 +0.75(+5.54%)
Jan 04, 2021 13.44 13.76 13.28 13.50 4,664,524 +0.16(+1.17%)
Dec 31, 2020 13.35 13.35 13.35 3,287,052 -0.09(-0.65%)
Dec 30, 2020 13.07 13.47 13.02 13.44 3,287,052 +0.33(+2.52%)
Dec 29, 2020 13.27 13.39 13.01 13.11 3,442,576 -0.08(-0.59%)
Dec 28, 2020 13.19 13.44 13.05 13.18 5,083,706 +0.06(+0.44%)
Dec 24, 2020 13.28 13.36 12.95 13.12 2,357,914 -0.13(-0.95%)
Dec 23, 2020 12.90 13.51 12.80 13.25 5,391,703 +0.53(+4.13%)
Dec 22, 2020 12.91 13.07 12.67 12.73 5,478,422 -0.20(-1.58%)
Dec 21, 2020 12.64 13.13 12.47 12.93 4,843,592 -0.39(-2.92%)
Dec 18, 2020 13.47 13.63 13.24 13.32 6,725,671 -0.22(-1.65%)
Dec 17, 2020 13.67 13.78 13.23 13.54 4,664,243 -0.01(-0.07%)
Dec 16, 2020 13.71 13.79 13.43 13.55 4,848,004 -0.17(-1.20%)
Dec 15, 2020 13.49 13.90 13.28 13.72 6,549,538 +0.39(+2.92%)
Dec 14, 2020 14.22 14.30 13.30 13.33 5,504,491 -0.59(-4.26%)
Dec 11, 2020 14.07 14.07 13.66 13.92 5,126,848 -0.33(-2.32%)
Dec 10, 2020 13.80 14.57 13.76 14.25 6,585,465 +0.21(+1.52%)
Dec 09, 2020 14.07 14.28 13.69 14.04 7,846,716 +0.09(+0.63%)
Dec 08, 2020 13.40 13.99 13.39 13.95 3,081,555 +0.32(+2.35%)
Dec 07, 2020 13.86 14.05 13.58 13.63 5,093,733 -0.52(-3.64%)
Dec 04, 2020 13.40 14.16 13.14 14.15 6,430,263 +1.09(+8.34%)
Dec 03, 2020 12.89 13.27 12.76 13.06 5,303,684 +0.30(+2.36%)
Dec 02, 2020 12.23 13.05 12.07 12.76 6,899,119 +0.41(+3.31%)
Dec 01, 2020 12.48 12.70 12.28 12.35 6,244,418 +0.43(+3.59%)
Nov 30, 2020 12.67 12.82 11.85 11.92 34,948,788 -0.87(-6.77%)
Nov 27, 2020 13.04 13.10 12.52 12.78 4,695,257 -0.44(-3.31%)
Nov 25, 2020 13.21 13.44 13.02 13.22 6,963,582 -0.39(-2.86%)
Nov 24, 2020 13.42 13.76 13.24 13.61 7,526,870 +0.70(+5.42%)
Nov 23, 2020 12.25 12.95 12.13 12.91 5,455,252 +0.94(+7.88%)
Nov 20, 2020 11.84 12.11 11.70 11.97 6,546,493 +0.00(+0.00%)
Nov 19, 2020 11.45 11.99 11.37 11.97 4,079,298 +0.36(+3.10%)
Nov 18, 2020 12.00 12.28 11.60 11.61 4,851,752 -0.25(-2.13%)
Nov 17, 2020 11.42 11.90 11.42 11.86 7,639,477 +0.16(+1.33%)
Nov 16, 2020 11.36 11.72 11.16 11.71 5,447,507 +1.03(+9.65%)
Nov 13, 2020 10.33 10.73 10.32 10.67 6,208,090 +0.47(+4.57%)
Nov 12, 2020 10.14 10.58 10.10 10.21 4,879,580 -0.20(-1.96%)
Nov 11, 2020 10.79 10.84 10.21 10.41 5,377,299 -0.29(-2.73%)
Nov 10, 2020 11.23 11.48 10.50 10.70 8,580,279 -0.44(-3.93%)
Nov 09, 2020 10.26 11.57 9.985 11.14 10,176,181 +2.39(+27.33%)
Nov 06, 2020 9.003 9.115 8.643 8.750 4,808,606 -0.29(-3.23%)
Nov 05, 2020 8.818 9.173 8.818 9.042 5,872,929 +0.24(+2.76%)
Nov 04, 2020 8.974 9.022 8.439 8.799 5,867,279 -0.02(-0.22%)
Nov 03, 2020 9.100 9.158 8.662 8.818 5,132,870 -0.04(-0.44%)
Nov 02, 2020 8.351 9.003 8.099 8.857 8,060,060 +0.69(+8.45%)
Oct 30, 2020 7.856 8.196 7.724 8.167 6,775,249 +0.29(+3.70%)
Oct 29, 2020 7.622 7.904 7.486 7.875 7,714,311 +0.09(+1.12%)
Oct 28, 2020 8.021 8.206 7.768 7.787 8,600,908 -0.56(-6.75%)
Oct 27, 2020 8.847 8.944 8.206 8.351 9,288,443 -0.33(-3.81%)
Oct 26, 2020 8.789 8.818 8.565 8.682 5,112,882 -0.25(-2.83%)
Oct 23, 2020 9.100 9.134 8.755 8.935 4,916,813 -0.12(-1.29%)
Oct 22, 2020 8.769 9.051 8.653 9.051 5,029,952 +0.29(+3.33%)
Oct 21, 2020 8.779 9.061 8.730 8.760 4,889,995 -0.13(-1.42%)
Oct 20, 2020 8.643 9.003 8.594 8.886 5,074,756 +0.43(+5.06%)
Oct 19, 2020 8.478 8.799 8.380 8.458 5,058,860 +0.10(+1.16%)
Oct 16, 2020 8.653 8.774 8.322 8.361 5,806,019 -0.36(-4.12%)
Oct 15, 2020 8.351 8.730 8.283 8.721 7,406,931 +0.17(+1.93%)
Oct 14, 2020 8.419 8.847 8.400 8.555 8,241,724 +0.17(+1.97%)
Oct 13, 2020 8.721 8.760 8.342 8.390 5,179,736 -0.40(-4.54%)
Oct 12, 2020 8.750 8.837 8.507 8.789 3,963,890 -0.01(-0.11%)
Oct 09, 2020 9.080 9.119 8.730 8.799 3,466,105 -0.19(-2.16%)
Oct 08, 2020 8.624 9.003 8.565 8.993 5,143,780 +0.47(+5.47%)
Oct 07, 2020 8.468 8.604 8.351 8.526 3,583,067 +0.10(+1.15%)
Oct 06, 2020 8.915 9.042 8.380 8.429 5,379,224 -0.28(-3.24%)
Oct 05, 2020 8.643 8.818 8.590 8.711 3,816,733 +0.25(+2.99%)
Oct 02, 2020 7.962 8.648 7.904 8.458 5,848,396 +0.04(+0.46%)
Oct 01, 2020 8.643 8.692 8.283 8.419 7,976,092 -0.39(-4.42%)
Sep 30, 2020 9.061 9.251 8.711 8.808 7,284,311 -0.15(-1.63%)
Sep 29, 2020 9.411 9.430 8.799 8.954 7,782,206 -0.57(-6.02%)
Sep 28, 2020 9.547 9.819 9.440 9.528 6,664,231 +0.28(+3.05%)
Sep 25, 2020 9.732 9.897 9.236 9.246 11,102,583 -0.62(-6.31%)
Sep 24, 2020 10.01 10.20 9.712 9.868 4,864,936 -0.24(-2.40%)
Sep 23, 2020 10.50 10.54 10.02 10.11 6,099,921 -0.40(-3.79%)
Sep 22, 2020 10.51 10.76 10.43 10.51 4,903,848 -0.03(-0.28%)
Sep 21, 2020 10.96 11.02 10.37 10.54 6,348,671 -0.88(-7.67%)
Sep 18, 2020 11.45 11.74 11.29 11.41 11,163,167 -0.11(-0.93%)
Sep 17, 2020 11.38 11.52 11.18 11.52 5,375,502 -0.08(-0.67%)
Sep 16, 2020 11.23 11.76 11.02 11.60 4,123,148 +0.59(+5.39%)
Sep 15, 2020 11.03 11.16 10.82 11.01 5,766,542 +0.02(+0.18%)
Sep 14, 2020 10.88 11.08 10.73 10.99 3,366,175 +0.09(+0.80%)
Sep 11, 2020 10.90 11.03 10.73 10.90 3,611,134 +0.06(+0.54%)
Sep 10, 2020 11.22 11.28 10.76 10.84 5,369,715 -0.34(-3.04%)
Sep 09, 2020 11.17 11.36 10.99 11.18 3,667,962 +0.10(+0.88%)
Sep 08, 2020 11.49 11.55 10.97 11.08 7,937,486 -0.73(-6.17%)
Sep 04, 2020 11.78 11.91 11.60 11.81 2,876,626 +0.16(+1.33%)
Sep 03, 2020 11.56 12.15 11.47 11.66 4,710,076 +0.15(+1.27%)
Sep 02, 2020 11.62 11.67 11.45 11.51 3,652,023 -0.10(-0.84%)
Sep 01, 2020 11.52 11.82 11.50 11.61 3,751,946 -0.06(-0.50%)
Aug 31, 2020 11.97 12.06 11.56 11.67 3,837,014 -0.31(-2.60%)
Aug 28, 2020 11.77 12.06 11.67 11.98 2,492,658 +0.24(+2.07%)
Aug 27, 2020 11.58 11.75 11.48 11.73 2,534,825 +0.16(+1.34%)
Aug 26, 2020 11.71 11.80 11.50 11.58 4,463,800 -0.17(-1.49%)
Aug 25, 2020 11.98 12.08 11.67 11.75 2,133,542 -0.05(-0.41%)
Aug 24, 2020 11.57 11.89 11.51 11.80 6,246,211 +0.36(+3.14%)
Aug 21, 2020 11.58 11.63 11.39 11.44 4,298,225 -0.25(-2.16%)
Aug 20, 2020 11.91 11.92 11.66 11.70 2,938,631 -0.45(-3.68%)
Aug 19, 2020 12.22 12.48 12.07 12.14 3,586,878 -0.08(-0.64%)
Aug 18, 2020 12.35 12.54 12.18 12.22 2,798,373 -0.18(-1.49%)
Aug 17, 2020 12.65 12.78 12.24 12.41 4,907,020 -0.35(-2.74%)
Aug 14, 2020 12.55 12.81 12.47 12.76 2,434,029 +0.09(+0.69%)
Aug 13, 2020 12.79 12.92 12.60 12.67 3,943,569 -0.17(-1.29%)
Aug 12, 2020 12.90 13.00 12.53 12.83 5,016,082 +0.15(+1.15%)
Aug 11, 2020 12.40 12.90 12.36 12.69 8,345,489 +0.61(+5.07%)
Aug 10, 2020 11.73 12.20 11.68 12.07 3,702,575 +0.42(+3.59%)
Aug 07, 2020 11.50 11.66 11.34 11.66 2,562,292 +0.01(+0.08%)
Aug 06, 2020 11.68 11.92 11.52 11.65 3,609,492 -0.03(-0.25%)
Aug 05, 2020 11.74 11.88 11.54 11.68 5,263,557 +0.25(+2.21%)
Aug 04, 2020 11.24 11.50 11.16 11.42 4,047,200 +0.16(+1.38%)
Aug 03, 2020 11.19 11.47 11.08 11.27 3,899,105 +0.08(+0.70%)
Jul 31, 2020 11.01 11.23 10.95 11.19 8,006,149 +0.00(+0.00%)
Jul 30, 2020 11.10 11.35 10.77 11.19 9,011,947 -0.17(-1.54%)
Jul 29, 2020 11.23 11.66 11.04 11.37 7,468,035 +0.13(+1.12%)
Jul 28, 2020 12.08 12.90 10.75 11.24 16,801,722 -1.39(-11.01%)
Jul 27, 2020 12.37 12.77 12.18 12.63 7,729,738 +0.24(+1.96%)
Jul 24, 2020 12.17 12.52 12.09 12.39 7,443,002 +0.22(+1.84%)
Jul 23, 2020 11.72 12.17 11.63 12.16 9,177,137 +0.32(+2.71%)
Jul 22, 2020 11.62 11.95 11.53 11.84 6,947,936 -0.09(-0.73%)
Jul 21, 2020 11.28 12.03 11.24 11.93 10,807,155 +0.92(+8.39%)
Jul 20, 2020 11.04 11.23 10.92 11.01 4,418,348 -0.04(-0.35%)
Jul 17, 2020 11.19 11.32 10.92 11.04 3,297,109 -0.16(-1.39%)
Jul 16, 2020 11.29 11.45 10.97 11.20 4,346,373 -0.19(-1.71%)
Jul 15, 2020 11.62 11.70 11.13 11.39 5,175,146 +0.18(+1.65%)
Jul 14, 2020 10.64 11.25 10.49 11.21 4,661,217 +0.46(+4.25%)
Jul 13, 2020 11.07 11.07 10.54 10.75 5,446,664 -0.17(-1.51%)
Jul 10, 2020 10.50 10.93 10.44 10.92 4,728,068 +0.39(+3.69%)
Jul 09, 2020 11.13 11.23 10.51 10.53 5,074,558 -0.60(-5.42%)
Jul 08, 2020 11.40 11.63 11.06 11.13 6,306,882 -0.16(-1.38%)
Jul 07, 2020 11.86 11.88 11.26 11.29 7,277,328 -0.76(-6.30%)
Jul 06, 2020 12.08 12.18 11.88 12.05 5,912,354 +0.28(+2.40%)
Jul 02, 2020 11.81 12.14 11.75 11.76 5,206,049 +0.28(+2.46%)
Jul 01, 2020 12.06 12.07 11.41 11.48 6,372,928 -0.43(-3.59%)
Jun 30, 2020 11.68 12.04 11.63 11.91 8,845,031 +0.10(+0.82%)
Jun 29, 2020 11.88 12.17 11.62 11.81 3,725,063 -0.04(-0.33%)
Jun 26, 2020 11.79 11.86 11.54 11.85 7,906,994 -0.10(-0.81%)
Jun 25, 2020 10.70 12.07 10.65 11.95 8,728,391 +1.07(+9.83%)
Jun 24, 2020 11.60 11.60 10.79 10.88 3,659,591 -0.91(-7.75%)
Jun 23, 2020 11.65 11.88 11.49 11.79 3,936,639 +0.31(+2.71%)
Jun 22, 2020 11.34 11.54 11.07 11.48 3,651,121 +0.07(+0.60%)
Jun 19, 2020 12.39 12.43 11.40 11.41 9,408,514 -0.52(-4.32%)
Jun 18, 2020 11.67 12.17 11.56 11.93 2,990,774 +0.02(+0.16%)
Jun 17, 2020 12.58 12.58 11.90 11.91 3,962,701 -0.71(-5.62%)
Jun 16, 2020 13.00 13.16 12.45 12.62 4,095,447 +0.53(+4.34%)
Jun 15, 2020 11.67 12.51 11.57 12.09 6,490,723 -0.32(-2.58%)
Jun 12, 2020 13.05 13.05 11.85 12.42 5,544,040 +0.12(+0.95%)
Jun 11, 2020 12.90 13.25 12.28 12.30 4,445,834 -2.03(-14.18%)
Jun 10, 2020 14.99 15.03 14.03 14.33 5,087,639 -0.92(-6.05%)
Jun 09, 2020 15.27 15.34 14.81 15.25 4,531,505 -0.81(-5.02%)
Jun 08, 2020 15.28 16.07 14.99 16.06 6,562,798 +1.45(+9.91%)
Jun 05, 2020 14.34 14.87 14.19 14.61 5,174,574 +1.23(+9.23%)
Jun 04, 2020 12.99 13.49 12.86 13.38 3,245,295 +0.40(+3.07%)
Jun 03, 2020 12.64 13.09 12.50 12.98 3,617,110 +0.64(+5.20%)
Jun 02, 2020 12.35 12.55 12.25 12.34 4,658,978 +0.18(+1.52%)
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.