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

Natl Oilwell Varco (NY: NOV )

19.06 +0.17 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2020 12.20 12.33 11.74 12.15 3,722,376 +0.03(+0.24%)
May 29, 2020 12.39 12.47 11.73 12.12 5,746,979 -0.45(-3.56%)
May 28, 2020 12.91 13.07 12.46 12.57 2,793,881 -0.32(-2.49%)
May 27, 2020 12.74 12.91 12.16 12.89 3,249,423 +0.38(+3.03%)
May 26, 2020 12.39 12.62 12.07 12.51 3,674,502 +0.76(+6.45%)
May 22, 2020 11.62 11.93 11.47 11.75 4,500,341 -0.03(-0.25%)
May 21, 2020 12.53 12.54 11.62 11.78 6,113,991 -0.86(-6.77%)
May 20, 2020 12.00 12.64 11.92 12.64 2,866,975 +0.93(+7.97%)
May 19, 2020 12.31 12.33 11.69 11.71 3,305,882 -0.72(-5.79%)
May 18, 2020 12.02 12.56 11.88 12.42 3,633,373 +1.22(+10.94%)
May 15, 2020 11.20 11.58 11.13 11.20 4,038,715 -0.15(-1.29%)
May 14, 2020 10.85 11.42 10.49 11.35 4,208,951 +0.16(+1.39%)
May 13, 2020 12.40 12.51 11.16 11.19 4,105,368 -1.34(-10.71%)
May 12, 2020 12.63 12.80 12.23 12.53 3,671,923 +0.01(+0.08%)
May 11, 2020 12.51 12.86 12.33 12.52 2,583,423 -0.30(-2.35%)
May 08, 2020 12.31 12.84 12.19 12.82 2,791,048 +0.82(+6.80%)
May 07, 2020 11.82 12.15 11.79 12.01 4,257,441 +0.53(+4.66%)
May 06, 2020 11.85 12.07 11.43 11.47 3,272,851 -0.50(-4.14%)
May 05, 2020 12.59 12.95 11.85 11.97 5,101,891 -0.02(-0.16%)
May 04, 2020 11.04 12.00 11.00 11.99 4,228,673 +0.61(+5.38%)
May 01, 2020 12.02 12.13 11.25 11.37 4,685,177 -0.91(-7.44%)
Apr 30, 2020 12.72 12.77 12.06 12.29 4,989,939 -0.33(-2.62%)
Apr 29, 2020 12.12 12.77 11.87 12.62 4,930,289 +1.18(+10.28%)
Apr 28, 2020 12.05 12.40 11.12 11.44 8,062,765 -0.56(-4.70%)
Apr 27, 2020 11.46 12.23 11.13 12.01 6,499,464 +0.32(+2.75%)
Apr 24, 2020 12.37 12.74 11.60 11.69 7,632,364 -0.39(-3.22%)
Apr 23, 2020 11.84 12.25 11.78 12.07 6,038,342 +0.60(+5.25%)
Apr 22, 2020 11.78 12.10 11.33 11.47 3,621,418 +0.31(+2.79%)
Apr 21, 2020 10.84 11.41 10.72 11.16 7,597,607 -0.02(-0.17%)
Apr 20, 2020 10.42 11.49 10.23 11.18 5,652,788 -0.17(-1.46%)
Apr 17, 2020 10.59 11.37 10.55 11.35 7,055,125 +0.80(+7.56%)
Apr 16, 2020 10.82 10.86 10.12 10.55 4,113,204 -0.43(-3.90%)
Apr 15, 2020 10.84 11.16 10.53 10.98 4,625,095 -0.75(-6.38%)
Apr 14, 2020 11.72 12.14 11.44 11.72 3,139,492 +0.03(+0.25%)
Apr 13, 2020 11.71 12.00 11.23 11.70 4,402,376 +0.42(+3.71%)
Apr 09, 2020 11.98 12.39 10.99 11.28 5,821,036 -0.08(-0.69%)
Apr 08, 2020 10.92 11.51 10.72 11.36 5,105,455 +0.79(+7.45%)
Apr 07, 2020 11.43 12.00 10.51 10.57 7,187,964 -0.03(-0.27%)
Apr 06, 2020 10.06 10.72 9.868 10.60 4,469,122 +1.02(+10.66%)
Apr 03, 2020 10.17 10.34 9.275 9.576 5,444,782 -0.20(-2.09%)
Apr 02, 2020 9.430 10.40 8.925 9.780 6,655,587 +0.69(+7.59%)
Apr 01, 2020 9.207 9.309 8.643 9.090 4,037,827 -0.47(-4.88%)
Mar 31, 2020 9.518 9.708 8.993 9.557 5,287,998 +0.42(+4.57%)
Mar 30, 2020 9.401 9.625 8.813 9.139 6,046,504 -0.64(-6.56%)
Mar 27, 2020 10.18 10.59 9.703 9.780 7,150,474 -1.16(-10.58%)
Mar 26, 2020 10.89 11.28 10.39 10.94 5,714,290 +0.22(+2.09%)
Mar 25, 2020 10.76 11.48 9.897 10.71 4,843,253 -0.12(-1.08%)
Mar 24, 2020 9.965 10.93 9.965 10.83 4,747,167 +1.35(+14.26%)
Mar 23, 2020 9.917 10.28 9.411 9.479 6,254,743 -0.43(-4.32%)
Mar 20, 2020 10.41 10.83 9.683 9.907 7,537,734 -0.10(-0.97%)
Mar 19, 2020 8.380 10.02 8.264 10.00 5,824,646 +1.77(+21.49%)
Mar 18, 2020 8.293 9.674 7.778 8.235 8,165,493 -0.92(-10.08%)
Mar 17, 2020 8.643 9.508 8.128 9.158 6,307,542 +0.54(+6.32%)
Mar 16, 2020 8.274 9.887 8.274 8.614 7,349,461 -1.28(-12.97%)
Mar 13, 2020 9.187 9.917 8.468 9.897 6,675,682 +1.44(+17.01%)
Mar 12, 2020 9.392 9.868 8.327 8.458 8,045,816 -1.68(-16.59%)
Mar 11, 2020 11.19 11.41 9.869 10.14 8,854,301 -1.56(-13.32%)
Mar 10, 2020 11.70 11.89 10.54 11.70 7,388,440 +0.92(+8.53%)
Mar 09, 2020 11.30 12.17 10.66 10.78 8,040,653 -4.39(-28.95%)
Mar 06, 2020 16.83 17.17 14.71 15.17 7,688,590 -2.31(-13.23%)
Mar 05, 2020 17.63 18.07 16.96 17.48 4,702,818 -0.89(-4.84%)
Mar 04, 2020 18.80 18.83 17.92 18.37 4,837,958 -0.15(-0.78%)
Mar 03, 2020 19.06 19.37 18.24 18.52 7,293,335 -0.66(-3.43%)
Mar 02, 2020 18.41 19.18 17.81 19.18 5,497,189 +1.07(+5.93%)
Feb 28, 2020 17.57 18.16 17.43 18.10 7,143,930 -0.11(-0.58%)
Feb 27, 2020 18.15 19.15 17.79 18.21 4,060,804 -0.63(-3.34%)
Feb 26, 2020 19.75 19.86 18.71 18.84 3,491,937 -0.74(-3.76%)
Feb 25, 2020 21.11 21.11 19.43 19.57 3,916,916 -1.42(-6.77%)
Feb 24, 2020 21.57 21.67 20.96 21.00 3,208,202 -1.46(-6.51%)
Feb 21, 2020 22.54 22.64 22.07 22.46 2,426,681 -0.40(-1.74%)
Feb 20, 2020 22.71 23.17 22.66 22.85 2,426,604 +0.23(+1.03%)
Feb 19, 2020 22.05 22.79 21.93 22.62 3,211,929 +0.51(+2.32%)
Feb 18, 2020 21.86 22.23 21.62 22.11 2,632,832 -0.04(-0.17%)
Feb 14, 2020 22.64 22.66 21.82 22.15 2,605,581 -0.44(-1.93%)
Feb 13, 2020 22.88 23.07 22.47 22.58 3,645,361 -0.55(-2.38%)
Feb 12, 2020 23.13 23.43 22.88 23.13 2,795,410 +0.56(+2.49%)
Feb 11, 2020 22.60 22.72 22.18 22.57 3,198,011 +0.44(+1.97%)
Feb 10, 2020 23.21 23.21 21.98 22.14 4,355,854 -1.26(-5.38%)
Feb 07, 2020 22.94 23.95 22.78 23.40 9,343,343 +2.22(+10.46%)
Feb 06, 2020 21.69 21.69 21.05 21.18 3,241,668 -0.35(-1.62%)
Feb 05, 2020 21.17 21.77 21.05 21.53 4,097,542 +0.83(+4.02%)
Feb 04, 2020 20.56 20.86 20.54 20.70 3,471,995 +0.50(+2.49%)
Feb 03, 2020 19.96 20.40 19.84 20.19 3,019,732 +0.25(+1.26%)
Jan 31, 2020 19.97 20.00 19.66 19.94 3,643,122 -0.40(-1.95%)
Jan 30, 2020 19.68 20.35 19.64 20.34 3,070,808 +0.29(+1.45%)
Jan 29, 2020 20.61 20.75 20.03 20.05 2,583,013 -0.39(-1.89%)
Jan 28, 2020 20.23 20.54 20.05 20.44 2,305,004 +0.21(+1.05%)
Jan 27, 2020 20.54 20.83 20.21 20.22 2,382,506 -0.95(-4.48%)
Jan 24, 2020 21.85 21.85 20.88 21.17 2,238,995 -0.81(-3.70%)
Jan 23, 2020 21.78 22.21 21.49 21.98 2,370,453 -0.21(-0.96%)
Jan 22, 2020 22.34 22.34 22.04 22.20 2,608,201 -0.32(-1.42%)
Jan 21, 2020 22.56 22.73 22.39 22.52 2,341,805 -0.22(-0.98%)
Jan 17, 2020 22.88 22.98 22.64 22.74 2,388,028 -0.02(-0.08%)
Jan 16, 2020 22.71 23.08 22.68 22.76 1,952,340 +0.19(+0.86%)
Jan 15, 2020 22.71 22.92 22.42 22.56 2,482,421 -0.31(-1.35%)
Jan 14, 2020 22.67 22.90 22.35 22.87 3,939,920 +0.06(+0.25%)
Jan 13, 2020 22.99 23.09 22.62 22.82 3,078,368 -0.25(-1.09%)
Jan 10, 2020 23.29 23.35 23.02 23.07 4,096,316 -0.28(-1.20%)
Jan 09, 2020 23.32 23.51 22.99 23.35 2,557,896 +0.02(+0.08%)
Jan 08, 2020 24.03 24.18 23.21 23.33 2,896,782 -0.85(-3.52%)
Jan 07, 2020 24.50 24.62 23.74 24.18 2,534,114 -0.47(-1.92%)
Jan 06, 2020 24.58 24.79 24.31 24.65 2,984,080 +0.13(+0.51%)
Jan 03, 2020 24.74 24.97 24.34 24.53 2,638,860 +0.09(+0.36%)
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.