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 30, 2008 62.05 64.03 62.05 63.36 8,021,476 +1.86(+3.02%)
May 29, 2008 63.05 63.21 61.05 61.50 8,755,808 -1.73(-2.73%)
May 28, 2008 60.79 63.34 59.94 63.23 6,767,846 +1.91(+3.11%)
May 27, 2008 61.90 62.03 59.89 61.32 6,284,786 -0.54(-0.87%)
May 26, 2008 62.66 63.83 60.35 61.86 0 +0.00(+0.00%)
May 23, 2008 62.66 63.83 60.35 61.86 7,121,473 -0.46(-0.74%)
May 22, 2008 64.13 65.37 61.46 62.32 10,776,556 -1.00(-1.59%)
May 21, 2008 62.41 66.07 62.28 63.33 20,241,000 +1.83(+2.98%)
May 20, 2008 60.68 61.59 59.78 61.49 9,154,384 +1.73(+2.90%)
May 19, 2008 60.57 60.71 59.37 59.76 8,711,993 -0.31(-0.52%)
May 16, 2008 59.54 60.42 58.60 60.07 9,017,849 +2.11(+3.65%)
May 15, 2008 57.11 57.96 55.66 57.96 8,792,760 +1.70(+3.03%)
May 14, 2008 57.03 58.02 56.10 56.26 7,605,420 -1.73(-2.98%)
May 13, 2008 58.35 58.35 56.07 57.98 7,507,283 +0.15(+0.26%)
May 12, 2008 58.66 58.75 57.07 57.83 6,295,939 -1.03(-1.76%)
May 09, 2008 56.98 59.39 56.65 58.86 12,734,726 +1.73(+3.02%)
May 08, 2008 52.96 57.22 52.54 57.14 14,581,436 +4.76(+9.09%)
May 07, 2008 53.37 53.44 51.34 52.38 7,290,073 -0.13(-0.25%)
May 06, 2008 50.58 52.91 50.53 52.51 7,392,714 +1.76(+3.48%)
May 05, 2008 51.37 51.56 50.23 50.74 7,748,727 -0.36(-0.70%)
May 02, 2008 50.53 51.22 49.66 51.10 7,606,216 +1.10(+2.21%)
May 01, 2008 51.90 52.27 48.77 50.00 9,962,608 -2.05(-3.94%)
Apr 30, 2008 52.19 53.41 50.26 52.05 15,221,058 -0.26(-0.49%)
Apr 29, 2008 53.43 53.72 52.19 52.31 6,646,979 -1.96(-3.62%)
Apr 28, 2008 56.02 56.02 53.32 54.27 7,345,612 -1.38(-2.49%)
Apr 25, 2008 54.95 56.62 54.86 55.65 5,491,694 +0.21(+0.38%)
Apr 24, 2008 55.52 55.97 53.23 55.44 7,632,667 -0.31(-0.56%)
Apr 23, 2008 56.96 57.22 55.10 55.75 7,562,572 -0.88(-1.56%)
Apr 22, 2008 57.30 57.60 55.89 56.64 6,459,975 -0.85(-1.48%)
Apr 21, 2008 57.02 57.66 55.40 57.49 19,817,570 +1.18(+2.09%)
Apr 18, 2008 55.26 57.03 54.42 56.31 6,978,097 +1.67(+3.05%)
Apr 17, 2008 55.00 55.90 53.55 54.64 5,314,970 -0.63(-1.14%)
Apr 16, 2008 54.18 55.52 53.08 55.27 7,248,307 +2.11(+3.98%)
Apr 15, 2008 53.05 53.49 51.90 53.16 6,430,278 +0.30(+0.56%)
Apr 14, 2008 51.33 52.95 50.95 52.86 7,122,746 +1.55(+3.02%)
Apr 11, 2008 52.61 52.84 51.08 51.31 5,382,690 -2.04(-3.82%)
Apr 10, 2008 52.75 53.37 52.09 53.35 7,812,454 +0.40(+0.75%)
Apr 09, 2008 51.59 53.61 51.43 52.96 10,621,096 +1.38(+2.67%)
Apr 08, 2008 50.07 52.06 49.43 51.58 8,973,788 +1.25(+2.48%)
Apr 07, 2008 51.61 51.61 50.00 50.33 13,486,237 -0.04(-0.08%)
Apr 04, 2008 48.98 51.27 48.98 50.37 13,757,244 +1.37(+2.79%)
Apr 03, 2008 47.14 49.35 46.08 49.00 11,457,289 +1.69(+3.57%)
Apr 02, 2008 46.00 47.68 45.17 47.31 6,524,090 +1.56(+3.41%)
Apr 01, 2008 44.40 45.85 43.19 45.75 7,022,785 +1.36(+3.07%)
Mar 31, 2008 43.15 44.83 43.04 44.39 7,389,515 +1.24(+2.87%)
Mar 28, 2008 42.73 44.10 42.51 43.15 3,745,758 +0.19(+0.44%)
Mar 27, 2008 44.42 44.45 42.83 42.96 4,723,305 -0.80(-1.82%)
Mar 26, 2008 42.75 44.90 42.67 43.76 8,042,249 +0.87(+2.04%)
Mar 25, 2008 40.97 43.15 40.97 42.89 7,292,249 +1.92(+4.70%)
Mar 24, 2008 39.24 41.63 39.12 40.96 7,694,192 +1.81(+4.62%)
Mar 21, 2008 39.19 39.73 37.59 39.15 15,086,661 +0.00(+0.00%)
Mar 20, 2008 39.19 39.73 37.59 39.15 15,085,872 -0.58(-1.45%)
Mar 19, 2008 43.88 44.01 39.72 39.73 12,396,973 -4.36(-9.88%)
Mar 18, 2008 43.48 44.40 42.67 44.09 8,301,606 +1.76(+4.15%)
Mar 17, 2008 44.16 44.76 41.08 42.33 9,546,999 -3.42(-7.48%)
Mar 14, 2008 47.18 47.30 44.71 45.75 5,986,295 -1.06(-2.27%)
Mar 13, 2008 45.72 47.09 43.66 46.82 6,669,589 +0.89(+1.94%)
Mar 12, 2008 46.77 47.45 45.49 45.93 6,039,107 -0.73(-1.56%)
Mar 11, 2008 45.19 46.77 44.80 46.66 6,649,967 +2.34(+5.28%)
Mar 10, 2008 45.62 45.78 44.23 44.32 7,001,692 -1.28(-2.80%)
Mar 07, 2008 47.13 47.13 44.73 45.59 6,780,183 -1.89(-3.97%)
Mar 06, 2008 48.41 49.50 47.37 47.48 6,129,011 -1.27(-2.60%)
Mar 05, 2008 48.24 48.84 47.15 48.75 5,814,030 +1.76(+3.75%)
Mar 04, 2008 46.64 47.60 45.77 46.99 7,215,433 -0.19(-0.40%)
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.