Skip to main content

Natl Oilwell Varco (NY: NOV )

19.50 +0.30 (+1.59%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 51.69 52.66 51.53 52.63 8,640,452 +1.31(+2.55%)
May 23, 2011 51.13 51.70 50.35 51.33 5,986,405 -0.76(-1.46%)
May 20, 2011 52.47 52.70 51.55 52.09 6,880,752 -0.13(-0.25%)
May 19, 2011 52.33 52.58 51.17 52.22 6,627,079 +0.15(+0.28%)
May 18, 2011 50.63 52.90 50.13 52.07 9,423,158 +1.80(+3.58%)
May 17, 2011 51.04 51.73 50.03 50.27 11,112,823 -1.12(-2.18%)
May 16, 2011 52.13 53.08 51.21 51.40 8,148,485 -0.89(-1.71%)
May 13, 2011 52.69 53.28 51.93 52.29 6,518,850 -0.12(-0.22%)
May 12, 2011 51.80 53.09 50.82 52.40 9,577,761 -0.10(-0.19%)
May 11, 2011 54.52 54.52 52.26 52.50 8,326,777 -2.45(-4.46%)
May 10, 2011 54.32 55.41 53.67 54.95 5,731,367 +0.63(+1.16%)
May 09, 2011 53.24 54.63 53.23 54.32 4,985,506 +1.59(+3.02%)
May 06, 2011 53.55 54.72 52.36 52.73 6,593,516 -0.08(-0.15%)
May 05, 2011 52.66 53.99 51.98 52.81 9,809,791 -0.94(-1.74%)
May 04, 2011 55.45 55.59 52.52 53.75 13,383,422 -1.89(-3.40%)
May 03, 2011 57.08 57.44 55.20 55.64 8,053,553 -1.81(-3.14%)
May 02, 2011 57.49 57.53 56.99 57.44 5,292,931 -1.51(-2.56%)
Apr 29, 2011 59.13 59.90 58.54 58.95 5,043,560 -0.22(-0.38%)
Apr 28, 2011 59.71 59.94 58.18 59.17 6,972,158 +0.08(+0.13%)
Apr 27, 2011 61.91 61.91 57.57 59.10 12,939,575 -2.86(-4.62%)
Apr 26, 2011 61.06 62.00 60.50 61.96 5,124,788 +0.92(+1.51%)
Apr 25, 2011 61.15 61.29 60.26 61.03 2,621,853 +0.13(+0.21%)
Apr 21, 2011 60.73 61.23 59.97 60.90 3,250,832 +0.46(+0.76%)
Apr 20, 2011 60.49 60.67 59.31 60.44 4,007,142 +0.86(+1.45%)
Apr 19, 2011 58.67 59.84 58.62 59.58 3,468,118 +0.99(+1.69%)
Apr 18, 2011 58.17 59.21 57.24 58.59 4,802,287 -0.22(-0.37%)
Apr 15, 2011 58.19 58.86 57.98 58.81 4,461,436 +0.38(+0.66%)
Apr 14, 2011 57.21 58.61 57.08 58.42 5,260,018 +0.71(+1.24%)
Apr 13, 2011 57.73 58.14 56.99 57.71 6,090,940 +0.33(+0.58%)
Apr 12, 2011 58.87 58.94 56.38 57.38 8,462,934 -2.21(-3.70%)
Apr 11, 2011 61.34 61.87 59.30 59.58 4,326,842 -1.63(-2.66%)
Apr 08, 2011 60.53 61.73 60.51 61.21 4,547,882 +0.86(+1.43%)
Apr 07, 2011 60.20 60.54 59.24 60.35 5,093,368 -0.05(-0.08%)
Apr 06, 2011 62.26 62.69 59.93 60.40 5,059,224 -1.47(-2.37%)
Apr 05, 2011 62.31 62.84 61.69 61.87 4,225,602 -0.75(-1.20%)
Apr 04, 2011 62.30 63.03 62.02 62.62 3,935,752 +0.60(+0.97%)
Apr 01, 2011 61.50 62.52 61.50 62.02 4,283,380 +1.08(+1.78%)
Mar 31, 2011 62.08 62.60 60.87 60.93 4,994,287 -0.48(-0.79%)
Mar 30, 2011 61.42 61.42 61.42 61.42 6,652,463 -1.81(-2.87%)
Mar 29, 2011 61.78 63.50 61.59 63.23 4,329,211 +1.18(+1.91%)
Mar 28, 2011 61.92 62.96 61.09 62.05 4,132,866 +0.05(+0.09%)
Mar 25, 2011 61.49 62.36 60.99 62.00 3,857,392 +0.35(+0.56%)
Mar 24, 2011 61.47 61.65 60.07 61.65 4,118,724 +0.49(+0.80%)
Mar 23, 2011 60.60 61.30 59.87 61.16 3,775,186 +0.73(+1.21%)
Mar 22, 2011 60.86 61.24 60.15 60.43 3,423,946 -0.60(-0.98%)
Mar 21, 2011 60.85 61.03 60.28 61.03 3,031,159 +1.98(+3.36%)
Mar 18, 2011 60.84 61.27 58.96 59.04 6,405,576 -1.13(-1.88%)
Mar 17, 2011 58.31 60.47 58.17 60.17 5,563,101 +2.48(+4.30%)
Mar 16, 2011 57.67 58.38 56.17 57.69 9,261,814 +0.53(+0.93%)
Mar 15, 2011 57.10 58.38 57.05 57.16 6,811,181 -1.28(-2.20%)
Mar 14, 2011 58.00 58.65 57.17 58.44 5,185,419 -0.02(-0.03%)
Mar 11, 2011 56.21 58.91 55.76 58.46 5,279,276 +1.77(+3.12%)
Mar 10, 2011 58.95 59.90 56.61 56.69 7,975,645 -3.51(-5.84%)
Mar 09, 2011 61.22 61.87 59.97 60.20 3,792,397 -1.07(-1.74%)
Mar 08, 2011 61.42 61.70 60.11 61.27 4,062,223 -0.05(-0.08%)
Mar 07, 2011 62.49 62.82 61.04 61.32 4,474,304 -0.66(-1.07%)
Mar 04, 2011 62.65 63.23 61.62 61.98 4,752,575 -0.03(-0.05%)
Mar 03, 2011 61.46 62.91 61.23 62.01 6,684,580 +0.94(+1.53%)
Mar 02, 2011 59.12 61.13 58.99 61.07 6,337,525 +1.94(+3.28%)
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.