Skip to main content

Natl Oilwell Varco (NY: NOV )

17.50 -0.33 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.66 11.91 11.48 11.83 5,763,754 +0.13(+1.13%)
Oct 28, 2005 11.17 11.72 10.98 11.69 6,023,401 +0.53(+4.77%)
Oct 27, 2005 11.49 11.67 11.13 11.16 5,637,231 -0.30(-2.66%)
Oct 26, 2005 11.54 11.90 11.32 11.47 5,208,800 -0.07(-0.62%)
Oct 25, 2005 11.35 11.55 11.20 11.54 4,632,715 +0.26(+2.33%)
Oct 24, 2005 10.79 11.31 10.79 11.27 4,540,003 +0.34(+3.13%)
Oct 21, 2005 10.45 11.00 10.24 10.93 8,756,172 +0.49(+4.66%)
Oct 20, 2005 10.82 11.02 10.21 10.45 7,069,651 -0.38(-3.53%)
Oct 19, 2005 10.51 10.88 10.06 10.83 6,988,561 +0.32(+3.06%)
Oct 18, 2005 10.82 11.03 10.48 10.51 6,101,058 -0.50(-4.56%)
Oct 17, 2005 10.78 11.07 10.78 11.01 5,724,397 +0.34(+3.19%)
Oct 14, 2005 10.50 10.75 10.27 10.67 8,625,160 +0.17(+1.62%)
Oct 13, 2005 10.93 10.93 10.20 10.50 10,995,534 -0.53(-4.81%)
Oct 12, 2005 11.31 11.41 10.82 11.03 5,274,306 -0.31(-2.76%)
Oct 11, 2005 11.36 11.50 11.30 11.34 3,988,747 +0.25(+2.25%)
Oct 10, 2005 11.32 11.36 10.93 11.09 4,458,912 -0.12(-1.11%)
Oct 07, 2005 11.32 11.35 11.00 11.21 5,609,761 +0.07(+0.66%)
Oct 06, 2005 11.27 11.49 10.88 11.14 9,254,865 -0.42(-3.65%)
Oct 05, 2005 12.03 12.07 11.53 11.56 6,833,512 -0.48(-3.95%)
Oct 04, 2005 12.59 12.62 12.04 12.04 3,837,924 -0.55(-4.40%)
Oct 03, 2005 12.51 12.76 12.40 12.59 4,496,156 +0.14(+1.09%)
Sep 30, 2005 12.75 12.79 12.44 12.46 3,823,660 -0.30(-2.33%)
Sep 29, 2005 12.93 12.93 12.54 12.75 6,042,155 -0.02(-0.12%)
Sep 28, 2005 12.66 12.78 12.39 12.77 4,512,004 +0.20(+1.61%)
Sep 27, 2005 12.55 12.61 12.31 12.57 4,654,903 +0.04(+0.30%)
Sep 26, 2005 12.00 12.53 11.95 12.53 6,878,680 +0.53(+4.38%)
Sep 23, 2005 12.00 12.16 11.88 12.00 6,165,507 -0.16(-1.31%)
Sep 22, 2005 12.55 12.68 12.11 12.16 6,389,760 -0.33(-2.64%)
Sep 21, 2005 12.50 12.66 12.36 12.49 4,819,989 +0.19(+1.51%)
Sep 20, 2005 12.42 12.49 12.17 12.30 3,407,643 -0.20(-1.62%)
Sep 19, 2005 12.23 12.56 12.23 12.51 3,945,428 +0.43(+3.57%)
Sep 16, 2005 12.15 12.20 11.99 12.08 4,349,295 +0.05(+0.44%)
Sep 15, 2005 12.14 12.29 11.73 12.02 4,803,348 -0.08(-0.69%)
Sep 14, 2005 12.07 12.23 11.94 12.11 3,201,351 +0.01(+0.08%)
Sep 13, 2005 11.93 12.18 11.93 12.10 3,272,140 +0.08(+0.63%)
Sep 12, 2005 12.32 12.32 12.01 12.02 3,630,840 -0.33(-2.68%)
Sep 09, 2005 12.11 12.35 12.03 12.35 3,766,342 +0.31(+2.61%)
Sep 08, 2005 12.13 12.22 11.99 12.04 2,933,515 -0.10(-0.81%)
Sep 07, 2005 12.09 12.26 12.06 12.14 4,478,458 +0.05(+0.39%)
Sep 06, 2005 11.90 12.10 11.57 12.09 5,416,676 +0.14(+1.20%)
Sep 02, 2005 12.30 12.30 11.90 11.94 4,925,116 -0.46(-3.72%)
Sep 01, 2005 12.34 12.50 12.15 12.41 9,468,024 +0.25(+2.07%)
Aug 31, 2005 11.45 12.17 11.45 12.15 11,001,345 +0.82(+7.25%)
Aug 30, 2005 11.12 11.45 11.12 11.33 6,111,095 +0.26(+2.31%)
Aug 29, 2005 11.05 11.40 10.96 11.08 4,719,088 +0.04(+0.34%)
Aug 26, 2005 11.04 11.26 11.01 11.04 2,359,808 -0.16(-1.40%)
Aug 25, 2005 11.22 11.23 11.07 11.20 2,619,191 -0.02(-0.20%)
Aug 24, 2005 11.07 11.31 11.07 11.22 4,665,468 +0.16(+1.49%)
Aug 23, 2005 10.97 11.09 10.91 11.05 4,042,895 +0.13(+1.18%)
Aug 22, 2005 11.06 11.15 10.87 10.93 3,959,163 -0.11(-1.03%)
Aug 19, 2005 10.93 11.17 10.90 11.04 5,429,619 +0.32(+2.95%)
Aug 18, 2005 10.50 10.84 10.49 10.72 6,265,351 +0.03(+0.27%)
Aug 17, 2005 10.91 11.06 10.52 10.70 6,864,152 -0.26(-2.35%)
Aug 16, 2005 11.13 11.17 10.90 10.95 4,777,463 -0.19(-1.70%)
Aug 15, 2005 11.35 11.37 11.12 11.14 4,306,769 -0.23(-2.01%)
Aug 12, 2005 11.46 11.52 11.34 11.37 3,576,955 -0.10(-0.87%)
Aug 11, 2005 11.36 11.52 11.30 11.47 6,572,016 +0.14(+1.24%)
Aug 10, 2005 11.08 11.35 11.08 11.33 6,274,332 +0.28(+2.55%)
Aug 09, 2005 11.17 11.19 10.94 11.05 5,306,267 -0.12(-1.10%)
Aug 08, 2005 11.00 11.23 10.95 11.17 8,654,479 +0.38(+3.54%)
Aug 05, 2005 11.19 11.23 10.52 10.79 15,234,419 -0.16(-1.45%)
Aug 04, 2005 10.81 11.07 10.79 10.95 9,398,820 +0.18(+1.65%)
Aug 03, 2005 10.81 10.88 10.66 10.77 12,340,788 +0.17(+1.61%)
Aug 02, 2005 10.45 10.61 10.41 10.60 15,551,121 +0.39(+3.82%)
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.