Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Oilwell Varco (NY: NOV )

18.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 44.91 45.34 44.28 44.29 5,139,684 -0.63(-1.40%)
May 28, 2015 45.04 45.12 44.19 44.92 4,294,820 -0.37(-0.82%)
May 27, 2015 44.83 45.73 44.50 45.29 4,086,230 +0.31(+0.68%)
May 26, 2015 45.05 45.64 44.77 44.99 3,910,930 -0.68(-1.48%)
May 22, 2015 45.78 45.66 45.66 45.66 3,713,240 -0.62(-1.34%)
May 21, 2015 45.42 46.78 45.18 46.28 5,603,263 +1.11(+2.45%)
May 20, 2015 45.27 45.35 44.70 45.17 3,857,575 +0.19(+0.42%)
May 19, 2015 45.68 45.74 44.36 44.99 5,654,190 -1.10(-2.38%)
May 18, 2015 46.02 46.18 45.32 46.08 3,656,679 -0.08(-0.18%)
May 15, 2015 45.94 46.51 45.30 46.16 8,113,480 +0.05(+0.10%)
May 14, 2015 46.65 47.25 45.86 46.12 4,740,831 -0.59(-1.27%)
May 13, 2015 46.81 47.18 46.07 46.71 5,645,910 +0.36(+0.78%)
May 12, 2015 46.36 46.83 45.71 46.35 4,813,569 +0.14(+0.29%)
May 11, 2015 47.18 47.30 46.01 46.22 7,117,861 -1.71(-3.57%)
May 08, 2015 47.27 48.01 46.17 47.93 4,895,651 +1.13(+2.42%)
May 07, 2015 48.25 48.25 46.52 46.80 7,712,620 -2.30(-4.68%)
May 06, 2015 50.54 50.54 48.61 49.09 6,704,094 -0.79(-1.59%)
May 05, 2015 49.95 50.45 49.37 49.88 5,257,950 +0.59(+1.21%)
May 04, 2015 49.40 49.63 48.51 49.29 4,224,853 +0.01(+0.02%)
May 01, 2015 48.94 49.52 48.49 49.28 4,547,327 +0.29(+0.59%)
Apr 30, 2015 47.93 49.32 47.26 48.99 8,224,900 +1.34(+2.82%)
Apr 29, 2015 45.45 47.83 45.36 47.65 10,202,120 +0.89(+1.91%)
Apr 28, 2015 46.12 46.98 45.18 46.76 16,084,049 -2.49(-5.05%)
Apr 27, 2015 50.07 50.07 48.86 49.24 6,004,745 +0.44(+0.90%)
Apr 24, 2015 49.92 49.97 48.47 48.80 8,259,563 -1.40(-2.78%)
Apr 23, 2015 48.70 50.48 48.52 50.20 7,204,008 +1.64(+3.37%)
Apr 22, 2015 47.90 48.98 47.32 48.56 6,245,327 +0.72(+1.51%)
Apr 21, 2015 49.55 49.63 47.76 47.84 4,772,398 -1.71(-3.45%)
Apr 20, 2015 49.11 49.87 49.09 49.55 4,624,072 +0.40(+0.81%)
Apr 17, 2015 49.68 49.68 48.69 49.15 5,460,498 -0.64(-1.28%)
Apr 16, 2015 50.05 50.81 49.17 49.79 5,260,508 -0.63(-1.25%)
Apr 15, 2015 49.30 51.00 48.93 50.42 7,884,145 +1.48(+3.02%)
Apr 14, 2015 48.25 49.11 48.15 48.95 4,756,279 +1.06(+2.22%)
Apr 13, 2015 49.24 49.26 47.75 47.88 4,917,939 -1.13(-2.30%)
Apr 10, 2015 49.21 49.47 48.68 49.01 3,985,871 -0.11(-0.22%)
Apr 09, 2015 47.71 49.27 47.71 49.12 5,293,691 +1.63(+3.43%)
Apr 08, 2015 47.71 47.95 47.04 47.49 6,249,661 -0.03(-0.06%)
Apr 07, 2015 47.46 47.89 47.12 47.52 5,047,712 +0.06(+0.13%)
Apr 06, 2015 46.22 47.78 46.16 47.45 8,960,283 +1.52(+3.31%)
Apr 02, 2015 44.68 45.93 45.93 45.93 5,998,935 +0.98(+2.18%)
Apr 01, 2015 45.19 45.44 44.90 44.95 5,224,130 -0.06(-0.14%)
Mar 31, 2015 44.48 45.17 44.31 45.01 12,317,167 +0.14(+0.30%)
Mar 30, 2015 44.29 45.05 43.90 44.88 6,400,981 +0.53(+1.20%)
Mar 27, 2015 44.11 44.71 43.65 44.35 6,927,660 +0.27(+0.61%)
Mar 26, 2015 44.74 44.85 43.88 44.08 4,989,011 -0.08(-0.18%)
Mar 25, 2015 44.17 44.51 43.84 44.16 6,187,077 +0.48(+1.09%)
Mar 24, 2015 44.55 44.69 43.65 43.68 6,381,764 -0.77(-1.72%)
Mar 23, 2015 44.72 45.33 44.44 44.45 5,548,875 -0.27(-0.60%)
Mar 20, 2015 43.53 44.97 43.49 44.72 16,852,396 +1.59(+3.70%)
Mar 19, 2015 43.13 43.63 43.02 43.12 7,406,268 -0.63(-1.44%)
Mar 18, 2015 42.51 43.93 41.49 43.75 13,246,012 +1.02(+2.38%)
Mar 17, 2015 43.38 43.65 42.65 42.73 10,083,037 -1.09(-2.49%)
Mar 16, 2015 43.86 43.98 43.03 43.82 7,733,282 -0.36(-0.82%)
Mar 13, 2015 44.43 44.65 43.28 44.18 8,250,172 -0.66(-1.47%)
Mar 12, 2015 45.25 45.31 44.82 44.84 6,518,945 -0.32(-0.72%)
Mar 11, 2015 45.80 45.80 44.90 45.17 4,999,232 -0.05(-0.12%)
Mar 10, 2015 45.61 45.94 44.88 45.22 7,723,889 -0.87(-1.88%)
Mar 09, 2015 46.86 47.23 46.08 46.08 6,947,112 -0.79(-1.69%)
Mar 06, 2015 47.38 47.58 46.73 46.88 5,775,381 -0.95(-1.98%)
Mar 05, 2015 48.67 48.67 47.76 47.82 5,723,734 -1.05(-2.15%)
Mar 04, 2015 48.72 49.03 48.09 48.88 4,850,299 +0.30(+0.62%)
Mar 03, 2015 49.82 50.12 48.39 48.57 7,024,332 -1.20(-2.42%)
Mar 02, 2015 48.49 49.81 48.09 49.78 10,291,563 +1.28(+2.65%)
Feb 27, 2015 47.74 48.63 47.48 48.49 5,835,368 +0.96(+2.03%)
Feb 26, 2015 48.45 48.63 47.11 47.53 5,718,912 -1.31(-2.69%)
Feb 25, 2015 48.82 49.07 48.24 48.84 4,201,419 +0.05(+0.11%)
Feb 24, 2015 48.79 48.85 48.02 48.79 6,503,468 +0.34(+0.70%)
Feb 23, 2015 47.74 48.90 47.49 48.45 6,177,902 -0.15(-0.31%)
Feb 20, 2015 48.28 48.68 47.75 48.60 6,071,806 +0.21(+0.42%)
Feb 19, 2015 47.72 49.12 47.18 48.40 11,408,598 -1.43(-2.87%)
Feb 18, 2015 48.72 49.89 48.49 49.82 10,567,843 +0.63(+1.29%)
Feb 17, 2015 47.58 49.22 47.09 49.19 9,002,508 +1.58(+3.32%)
Feb 13, 2015 47.47 47.61 47.61 47.61 7,800,247 +0.71(+1.52%)
Feb 12, 2015 47.09 47.85 46.60 46.90 7,794,824 +0.60(+1.29%)
Feb 11, 2015 46.19 46.79 45.81 46.30 7,763,918 -0.41(-0.88%)
Feb 10, 2015 47.10 47.25 46.11 46.71 9,182,541 -0.38(-0.81%)
Feb 09, 2015 46.00 47.51 45.94 47.09 10,259,609 +1.20(+2.63%)
Feb 06, 2015 47.96 47.96 43.94 45.89 16,823,552 -1.62(-3.40%)
Feb 05, 2015 47.40 47.81 46.72 47.50 7,333,215 +0.81(+1.74%)
Feb 04, 2015 47.24 47.73 46.16 46.69 13,579,593 -1.56(-3.24%)
Feb 03, 2015 51.33 51.45 47.41 48.25 19,437,842 -2.06(-4.10%)
Feb 02, 2015 49.22 50.32 48.49 50.31 8,347,813 +1.75(+3.60%)
Jan 30, 2015 47.20 49.43 46.97 48.57 8,914,275 +1.04(+2.20%)
Jan 29, 2015 48.32 48.32 46.52 47.52 10,763,991 -0.24(-0.50%)
Jan 28, 2015 51.12 51.28 47.68 47.76 12,348,400 -3.72(-7.23%)
Jan 27, 2015 51.16 51.62 50.62 51.48 5,400,667 -0.04(-0.07%)
Jan 26, 2015 50.56 51.55 50.55 51.52 6,823,848 +0.53(+1.03%)
Jan 23, 2015 52.45 52.79 50.92 50.99 6,963,309 -1.49(-2.84%)
Jan 22, 2015 53.05 53.37 51.88 52.48 5,221,031 -0.81(-1.52%)
Jan 21, 2015 52.28 53.33 52.03 53.29 3,463,226 +1.27(+2.44%)
Jan 20, 2015 51.92 52.11 50.90 52.03 6,481,651 +0.03(+0.05%)
Jan 16, 2015 51.15 52.04 51.08 52.00 7,994,272 +1.33(+2.62%)
Jan 15, 2015 52.42 52.62 50.62 50.67 5,859,153 -0.89(-1.73%)
Jan 14, 2015 51.44 51.61 50.34 51.56 8,820,443 -0.16(-0.31%)
Jan 13, 2015 52.05 52.69 51.02 51.72 10,009,822 -0.56(-1.08%)
Jan 12, 2015 54.25 54.45 51.91 52.29 8,531,895 -2.93(-5.30%)
Jan 09, 2015 57.07 57.28 55.06 55.21 5,633,762 -1.56(-2.75%)
Jan 08, 2015 55.57 56.80 55.28 56.77 7,493,990 +1.64(+2.98%)
Jan 07, 2015 55.64 55.96 54.58 55.13 5,194,386 +0.05(+0.10%)
Jan 06, 2015 55.52 56.21 54.56 55.08 6,337,287 -0.69(-1.23%)
Jan 05, 2015 57.64 57.64 54.78 55.77 7,517,616 -2.67(-4.57%)
Jan 02, 2015 57.97 58.91 57.68 58.43 3,630,272 -0.04(-0.06%)
Dec 31, 2014 58.75 58.47 58.47 58.47 3,204,245 -0.64(-1.09%)
Dec 30, 2014 59.45 59.79 58.84 59.11 2,878,776 -0.49(-0.82%)
Dec 29, 2014 59.99 60.31 59.40 59.60 3,787,812 +0.09(+0.15%)
Dec 26, 2014 59.52 60.02 59.22 59.51 2,547,813 +0.46(+0.79%)
Dec 24, 2014 59.24 59.05 59.05 59.05 2,727,811 -0.27(-0.45%)
Dec 23, 2014 59.75 59.97 58.89 59.32 4,586,259 +0.18(+0.30%)
Dec 22, 2014 59.01 59.16 57.84 59.14 5,139,752 -0.70(-1.18%)
Dec 19, 2014 59.02 59.87 58.02 59.84 8,143,243 +1.61(+2.76%)
Dec 18, 2014 58.61 58.78 56.90 58.24 5,514,580 +1.12(+1.95%)
Dec 17, 2014 55.65 58.03 55.60 57.12 7,013,438 +1.50(+2.69%)
Dec 16, 2014 54.93 57.21 54.35 55.62 8,453,486 +0.37(+0.66%)
Dec 15, 2014 55.45 56.16 54.99 55.26 5,453,610 +0.34(+0.62%)
Dec 12, 2014 55.61 55.77 54.32 54.92 6,251,930 -1.30(-2.32%)
Dec 11, 2014 56.19 57.66 55.94 56.22 5,187,176 -0.06(-0.11%)
Dec 10, 2014 56.96 57.05 55.82 56.28 6,121,505 -1.65(-2.85%)
Dec 09, 2014 56.88 58.13 56.57 57.93 6,742,151 +1.03(+1.80%)
Dec 08, 2014 58.88 58.89 56.77 56.91 8,511,784 -2.77(-4.65%)
Dec 05, 2014 59.52 60.33 58.91 59.68 5,056,567 -0.41(-0.68%)
Dec 04, 2014 59.59 60.60 58.28 60.09 7,337,155 -0.21(-0.34%)
Dec 03, 2014 59.40 60.44 58.89 60.30 4,885,800 +1.28(+2.18%)
Dec 02, 2014 58.63 59.76 58.30 59.01 5,497,500 +0.12(+0.21%)
Dec 01, 2014 58.56 59.28 57.60 58.89 9,260,677 -0.51(-0.87%)
Nov 28, 2014 60.04 60.24 58.14 59.40 8,631,711 -3.77(-5.96%)
Nov 26, 2014 63.94 63.17 63.17 63.17 5,189,534 -1.04(-1.61%)
Nov 25, 2014 65.46 65.74 64.03 64.21 3,920,949 -0.97(-1.48%)
Nov 24, 2014 65.45 65.75 64.76 65.17 4,319,086 -0.24(-0.37%)
Nov 21, 2014 65.17 65.61 64.29 65.41 4,082,291 +1.29(+2.02%)
Nov 20, 2014 63.46 64.32 63.29 64.12 3,656,062 +0.77(+1.22%)
Nov 19, 2014 63.80 64.43 63.13 63.35 5,022,397 -0.50(-0.78%)
Nov 18, 2014 63.66 64.31 63.33 63.84 3,692,440 +0.20(+0.32%)
Nov 17, 2014 63.03 64.03 62.96 63.64 5,035,025 +0.43(+0.67%)
Nov 14, 2014 63.71 64.01 62.06 63.21 5,123,934 -0.16(-0.25%)
Nov 13, 2014 64.46 64.49 62.26 63.37 6,471,398 -1.31(-2.03%)
Nov 12, 2014 64.28 65.54 63.94 64.68 4,165,681 -0.09(-0.14%)
Nov 11, 2014 65.12 65.22 64.04 64.77 6,185,812 -0.37(-0.57%)
Nov 10, 2014 65.66 66.15 64.64 65.15 5,884,060 +0.23(+0.35%)
Nov 07, 2014 64.45 65.90 64.34 64.92 5,573,451 +0.35(+0.54%)
Nov 06, 2014 62.69 64.61 62.47 64.57 6,128,859 +1.16(+1.83%)
Nov 05, 2014 61.68 63.67 61.26 63.41 5,405,007 +2.14(+3.50%)
Nov 04, 2014 61.86 61.95 60.46 61.26 5,022,543 -1.40(-2.23%)
Nov 03, 2014 63.77 64.33 62.34 62.66 6,553,454 -1.70(-2.64%)
Oct 31, 2014 63.18 64.44 61.94 64.37 6,354,993 +1.67(+2.66%)
Oct 30, 2014 62.78 64.45 61.80 62.70 7,858,701 -1.75(-2.71%)
Oct 29, 2014 65.54 66.15 63.77 64.45 4,400,447 -0.31(-0.48%)
Oct 28, 2014 63.62 64.98 63.00 64.76 3,677,854 +1.82(+2.89%)
Oct 27, 2014 64.00 65.15 62.34 62.94 5,152,404 -2.21(-3.39%)
Oct 24, 2014 65.06 65.51 64.07 65.15 3,088,461 -0.12(-0.18%)
Oct 23, 2014 64.36 65.95 63.83 65.26 4,753,657 +1.96(+3.09%)
Oct 22, 2014 65.21 65.40 63.21 63.30 3,752,573 -1.69(-2.60%)
Oct 21, 2014 63.62 65.16 63.32 64.99 4,140,656 +2.10(+3.34%)
Oct 20, 2014 62.47 62.99 61.73 62.89 4,040,510 +0.48(+0.77%)
Oct 17, 2014 63.51 64.60 61.55 62.42 6,117,737 -0.68(-1.08%)
Oct 16, 2014 60.48 63.47 60.20 63.10 6,175,797 +1.10(+1.77%)
Oct 15, 2014 59.96 62.21 59.59 62.00 7,637,822 +1.30(+2.15%)
Oct 14, 2014 60.35 62.10 59.87 60.70 6,245,411 +0.40(+0.66%)
Oct 13, 2014 62.30 63.14 60.19 60.30 5,892,311 -2.01(-3.23%)
Oct 10, 2014 63.30 63.93 61.82 62.31 6,427,460 -0.90(-1.43%)
Oct 09, 2014 65.12 65.30 62.93 63.21 5,929,586 -2.30(-3.50%)
Oct 08, 2014 64.74 65.54 63.13 65.51 7,066,322 +0.21(+0.33%)
Oct 07, 2014 64.92 66.40 64.84 65.30 5,418,540 +0.13(+0.20%)
Oct 06, 2014 65.24 65.79 64.79 65.16 4,853,505 +0.04(+0.05%)
Oct 03, 2014 65.93 65.94 64.63 65.13 5,007,285 -0.61(-0.93%)
Oct 02, 2014 66.21 66.64 64.59 65.74 7,629,394 -0.31(-0.47%)
Oct 01, 2014 67.52 67.99 65.65 66.05 7,402,353 -1.38(-2.05%)
Sep 30, 2014 69.30 69.48 66.66 67.43 10,123,000 -1.77(-2.56%)
Sep 29, 2014 68.88 69.35 68.27 69.20 2,980,912 -0.35(-0.51%)
Sep 26, 2014 69.24 69.83 68.74 69.56 3,151,925 +0.51(+0.73%)
Sep 25, 2014 69.87 69.93 68.49 69.05 4,000,692 -0.82(-1.18%)
Sep 24, 2014 69.86 70.36 68.81 69.88 4,112,431 +0.04(+0.05%)
Sep 23, 2014 69.69 70.05 69.33 69.84 3,825,000 +0.11(+0.15%)
Sep 22, 2014 71.02 71.18 69.22 69.74 4,607,591 -1.36(-1.91%)
Sep 19, 2014 71.76 71.94 71.03 71.09 5,347,805 -0.32(-0.45%)
Sep 18, 2014 71.88 72.09 71.13 71.41 2,748,866 -0.28(-0.40%)
Sep 17, 2014 73.31 73.34 71.27 71.69 3,899,219 -1.28(-1.75%)
Sep 16, 2014 72.04 73.42 71.93 72.97 3,064,671 +0.93(+1.29%)
Sep 15, 2014 71.58 72.24 71.15 72.04 3,177,959 +0.58(+0.82%)
Sep 12, 2014 72.79 72.81 71.16 71.45 3,635,998 -1.64(-2.24%)
Sep 11, 2014 71.74 73.13 71.60 73.09 3,534,895 +0.89(+1.23%)
Sep 10, 2014 72.01 72.18 71.01 72.21 5,458,443 +0.18(+0.25%)
Sep 09, 2014 72.69 72.86 71.55 72.03 4,329,713 -0.78(-1.07%)
Sep 08, 2014 73.31 73.31 72.07 72.81 2,908,647 -0.81(-1.10%)
Sep 05, 2014 73.69 73.92 72.59 73.62 3,304,813 -0.07(-0.10%)
Sep 04, 2014 75.03 75.11 73.30 73.69 4,216,801 -1.32(-1.76%)
Sep 03, 2014 75.19 75.52 74.96 75.01 2,378,722 +0.44(+0.59%)
Sep 02, 2014 76.22 76.26 74.19 74.57 3,742,054 -1.59(-2.08%)
Aug 29, 2014 75.38 76.15 76.15 76.15 2,402,551 +0.89(+1.18%)
Aug 28, 2014 75.04 75.54 74.62 75.26 2,097,158 -0.18(-0.23%)
Aug 27, 2014 75.02 75.55 74.28 75.44 1,971,014 +0.63(+0.84%)
Aug 26, 2014 74.74 75.74 74.70 74.81 2,497,744 +0.21(+0.28%)
Aug 25, 2014 74.19 74.71 73.81 74.60 2,380,272 +0.59(+0.80%)
Aug 22, 2014 74.17 74.29 73.59 74.01 2,550,024 -0.36(-0.49%)
Aug 21, 2014 74.01 74.58 73.40 74.37 2,891,682 +0.50(+0.68%)
Aug 20, 2014 73.22 73.90 72.67 73.87 2,587,246 +0.19(+0.26%)
Aug 19, 2014 72.72 74.14 72.65 73.68 3,449,056 +1.00(+1.37%)
Aug 18, 2014 72.87 73.01 72.26 72.68 2,411,165 +0.33(+0.46%)
Aug 15, 2014 71.49 72.40 71.49 72.35 3,155,673 +1.18(+1.66%)
Aug 14, 2014 72.51 72.87 70.97 71.17 3,115,704 -1.28(-1.76%)
Aug 13, 2014 72.56 72.56 72.34 72.44 1,858,113 +0.29(+0.40%)
Aug 12, 2014 72.02 72.65 71.87 72.15 2,362,800 -0.07(-0.10%)
Aug 11, 2014 72.69 73.03 72.14 72.22 2,782,892 -0.30(-0.41%)
Aug 08, 2014 72.04 72.53 71.73 72.52 4,677,235 +0.59(+0.82%)
Aug 07, 2014 72.41 72.89 71.64 71.93 2,833,032 -0.33(-0.45%)
Aug 06, 2014 71.52 72.88 71.49 72.26 3,092,564 +0.40(+0.55%)
Aug 05, 2014 72.74 72.74 71.16 71.86 4,068,658 -1.15(-1.58%)
Aug 04, 2014 71.45 73.12 70.95 73.02 3,824,385 +1.57(+2.20%)
Aug 01, 2014 70.96 71.90 70.75 71.45 4,048,492 +0.04(+0.06%)
Jul 31, 2014 71.63 72.19 71.28 71.40 4,815,770 -0.61(-0.84%)
Jul 30, 2014 73.13 73.53 72.01 72.01 5,732,595 -1.48(-2.01%)
Jul 29, 2014 75.55 75.59 73.06 73.49 5,301,000 -1.14(-1.52%)
Jul 28, 2014 75.04 75.07 73.82 74.63 4,579,259 -0.41(-0.55%)
Jul 25, 2014 74.89 75.24 74.70 75.04 2,963,776 -0.25(-0.33%)
Jul 24, 2014 75.89 76.14 74.96 75.29 3,753,095 -0.64(-0.85%)
Jul 23, 2014 75.88 76.04 74.95 75.93 3,542,160 +0.13(+0.17%)
Jul 22, 2014 75.64 76.07 75.60 75.80 2,878,209 +0.40(+0.53%)
Jul 21, 2014 75.03 75.56 74.99 75.41 2,816,329 +0.11(+0.15%)
Jul 18, 2014 74.53 75.29 74.33 75.29 3,607,373 +0.75(+1.00%)
Jul 17, 2014 75.07 75.55 74.37 74.54 3,080,538 -0.67(-0.89%)
Jul 16, 2014 74.23 75.31 74.13 75.21 4,044,502 +1.30(+1.76%)
Jul 15, 2014 73.52 74.10 73.04 73.91 3,849,562 +0.11(+0.16%)
Jul 14, 2014 73.24 73.80 73.19 73.79 2,173,054 +0.88(+1.21%)
Jul 11, 2014 73.38 73.40 72.33 72.91 3,205,477 -0.54(-0.73%)
Jul 10, 2014 73.63 73.81 72.92 73.45 4,198,222 -1.00(-1.35%)
Jul 09, 2014 73.26 74.60 73.20 74.45 3,742,643 +1.20(+1.64%)
Jul 08, 2014 72.74 73.41 72.69 73.26 3,272,423 +0.00(+0.00%)
Jul 07, 2014 72.96 73.33 72.79 73.26 2,642,292 +0.11(+0.14%)
Jul 03, 2014 72.67 73.15 73.15 73.15 1,623,870 +0.36(+0.50%)
Jul 02, 2014 72.59 73.02 72.39 72.79 2,678,710 +0.18(+0.24%)
Jul 01, 2014 72.83 72.93 72.07 72.61 3,107,697 +0.05(+0.07%)
Jun 30, 2014 72.79 72.91 72.26 72.56 3,863,569 -0.25(-0.34%)
Jun 27, 2014 71.26 72.86 71.11 72.81 4,964,516 +1.48(+2.08%)
Jun 26, 2014 71.19 71.54 70.86 71.33 3,030,574 +0.13(+0.19%)
Jun 25, 2014 70.13 71.25 69.86 71.19 4,015,460 +1.11(+1.58%)
Jun 24, 2014 70.60 71.30 70.00 70.08 4,856,842 -0.73(-1.03%)
Jun 23, 2014 70.14 70.93 70.10 70.81 2,794,001 +0.70(+0.99%)
Jun 20, 2014 68.84 70.12 68.75 70.12 4,508,764 +1.15(+1.67%)
Jun 19, 2014 68.80 69.15 68.16 68.96 3,196,575 +0.26(+0.38%)
Jun 18, 2014 68.38 68.75 67.85 68.70 3,249,819 +0.04(+0.06%)
Jun 17, 2014 68.34 68.90 68.20 68.66 2,470,687 +0.07(+0.10%)
Jun 16, 2014 68.29 68.95 68.17 68.59 2,831,022 +0.26(+0.39%)
Jun 13, 2014 68.30 68.36 67.65 68.32 2,970,471 +0.42(+0.62%)
Jun 12, 2014 67.59 68.22 67.47 67.90 4,129,916 +0.60(+0.89%)
Jun 11, 2014 67.77 67.77 66.86 67.30 5,565,696 -1.43(-2.08%)
Jun 10, 2014 68.26 68.89 68.17 68.73 3,343,861 +1.16(+1.71%)
Jun 06, 2014 67.18 67.57 67.03 67.57 2,310,653 +0.78(+1.17%)
Jun 05, 2014 67.19 67.25 66.57 66.79 3,176,413 -0.05(-0.08%)
Jun 04, 2014 66.48 67.05 65.91 66.84 5,423,940 +0.25(+0.38%)
Jun 03, 2014 65.06 66.62 64.73 66.59 5,342,628 +1.60(+2.47%)
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.