Skip to main content

Natl Oilwell Varco (NY: NOV )

18.15 +0.04 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 11.74 11.76 11.55 11.58 4,849,281 -0.22(-1.86%)
Dec 28, 2006 11.74 11.85 11.62 11.80 3,924,589 -0.00(-0.02%)
Dec 27, 2006 11.74 11.81 11.55 11.80 2,928,849 +0.15(+1.27%)
Dec 26, 2006 11.79 11.84 11.51 11.66 3,295,451 -0.13(-1.11%)
Dec 22, 2006 11.90 11.97 11.70 11.79 4,732,011 -0.12(-0.97%)
Dec 21, 2006 11.98 12.06 11.78 11.90 4,706,655 -0.02(-0.16%)
Dec 20, 2006 12.14 12.23 11.90 11.92 4,799,098 -0.24(-1.96%)
Dec 19, 2006 11.89 12.24 11.77 12.16 7,020,628 +0.25(+2.08%)
Dec 18, 2006 12.59 12.65 11.88 11.91 9,284,155 -0.78(-6.13%)
Dec 15, 2006 12.90 12.90 12.59 12.69 5,388,090 -0.21(-1.60%)
Dec 14, 2006 12.83 12.99 12.78 12.90 6,389,905 +0.15(+1.19%)
Dec 13, 2006 12.64 12.89 12.61 12.74 5,526,226 +0.19(+1.48%)
Dec 12, 2006 12.69 12.83 12.43 12.56 7,183,592 +0.09(+0.70%)
Dec 11, 2006 12.57 12.60 12.39 12.47 3,440,982 -0.10(-0.78%)
Dec 08, 2006 12.72 12.80 12.52 12.57 4,128,756 +0.01(+0.07%)
Dec 07, 2006 12.67 12.70 12.38 12.56 5,318,890 -0.11(-0.90%)
Dec 06, 2006 12.68 12.80 12.58 12.67 4,955,458 -0.03(-0.27%)
Dec 05, 2006 12.90 12.99 12.62 12.71 6,291,916 -0.11(-0.89%)
Dec 04, 2006 12.66 12.84 12.57 12.82 5,737,788 +0.07(+0.56%)
Dec 01, 2006 12.44 12.80 12.38 12.75 6,839,177 +0.16(+1.26%)
Nov 30, 2006 12.70 12.70 12.42 12.59 5,160,945 -0.02(-0.15%)
Nov 29, 2006 12.25 12.66 12.22 12.61 7,307,993 +0.47(+3.83%)
Nov 28, 2006 11.95 12.24 11.94 12.14 7,592,981 +0.31(+2.62%)
Nov 27, 2006 11.89 12.02 11.75 11.83 6,672,251 +0.10(+0.84%)
Nov 24, 2006 11.75 11.95 11.74 11.74 1,813,990 -0.01(-0.10%)
Nov 22, 2006 11.79 11.93 11.52 11.75 5,794,574 -0.04(-0.37%)
Nov 21, 2006 11.41 11.81 11.41 11.79 6,126,047 +0.42(+3.66%)
Nov 20, 2006 11.33 11.51 11.20 11.37 6,081,674 -0.04(-0.37%)
Nov 17, 2006 11.30 11.42 11.06 11.42 8,556,499 +0.12(+1.02%)
Nov 16, 2006 11.90 11.93 11.29 11.30 7,079,792 -0.46(-3.88%)
Nov 15, 2006 11.55 11.79 11.44 11.76 6,674,629 +0.31(+2.69%)
Nov 14, 2006 11.49 11.51 11.36 11.45 5,922,937 -0.04(-0.31%)
Nov 13, 2006 11.44 11.60 11.40 11.48 5,374,620 -0.10(-0.87%)
Nov 10, 2006 11.81 11.81 11.44 11.58 4,791,966 -0.22(-1.89%)
Nov 09, 2006 11.96 12.15 11.78 11.81 7,246,981 -0.08(-0.64%)
Nov 08, 2006 11.49 11.91 11.48 11.88 7,235,360 +0.26(+2.27%)
Nov 07, 2006 11.82 11.83 11.49 11.62 5,349,264 -0.20(-1.68%)
Nov 06, 2006 11.47 11.88 11.44 11.82 7,499,218 +0.27(+2.31%)
Nov 03, 2006 11.33 11.62 11.30 11.55 5,104,423 +0.38(+3.37%)
Nov 02, 2006 11.20 11.33 11.02 11.17 5,912,372 -0.05(-0.44%)
Nov 01, 2006 11.43 11.46 11.11 11.22 7,141,596 -0.21(-1.84%)
Oct 31, 2006 11.32 11.48 11.11 11.43 7,374,288 +0.12(+1.02%)
Oct 30, 2006 11.29 11.49 11.20 11.32 7,444,808 -0.02(-0.13%)
Oct 27, 2006 11.98 11.98 11.30 11.33 12,143,012 -0.39(-3.30%)
Oct 26, 2006 11.72 11.82 11.54 11.72 6,158,798 +0.04(+0.36%)
Oct 25, 2006 11.36 11.82 11.32 11.68 7,843,105 +0.27(+2.39%)
Oct 24, 2006 11.01 11.48 11.00 11.41 5,558,713 +0.34(+3.03%)
Oct 23, 2006 10.91 11.21 10.85 11.07 4,253,950 +0.02(+0.15%)
Oct 20, 2006 11.46 11.46 10.99 11.05 7,230,341 -0.30(-2.62%)
Oct 19, 2006 11.03 11.36 11.03 11.35 6,538,606 +0.39(+3.52%)
Oct 18, 2006 11.03 11.17 10.81 10.96 7,638,674 -0.10(-0.92%)
Oct 17, 2006 11.19 11.19 10.90 11.07 8,906,196 -0.09(-0.83%)
Oct 16, 2006 10.82 11.19 10.79 11.16 7,846,274 +0.42(+3.90%)
Oct 13, 2006 10.65 10.93 10.63 10.74 8,891,934 +0.19(+1.85%)
Oct 12, 2006 10.10 10.55 10.06 10.55 8,450,586 +0.45(+4.46%)
Oct 11, 2006 10.28 10.40 9.997 10.10 9,070,744 -0.20(-1.99%)
Oct 10, 2006 10.06 10.43 10.06 10.30 8,931,024 +0.10(+0.95%)
Oct 09, 2006 10.41 10.60 10.16 10.20 7,955,356 -0.14(-1.39%)
Oct 06, 2006 10.15 10.35 10.01 10.35 8,808,999 +0.12(+1.17%)
Oct 05, 2006 10.37 10.37 10.06 10.23 12,754,191 +0.22(+2.23%)
Oct 04, 2006 9.872 10.07 9.772 10.00 17,032,176 +0.15(+1.48%)
Oct 03, 2006 10.36 10.44 9.836 9.859 17,801,036 -0.88(-8.16%)
Oct 02, 2006 11.09 11.12 10.67 10.74 6,399,149 -0.35(-3.14%)
Sep 29, 2006 11.08 11.20 10.93 11.08 5,539,960 +0.01(+0.09%)
Sep 28, 2006 11.15 11.24 10.99 11.07 9,592,649 -0.01(-0.09%)
Sep 27, 2006 11.03 11.20 10.89 11.08 9,908,804 +0.15(+1.39%)
Sep 26, 2006 10.75 11.03 10.66 10.93 5,666,475 +0.18(+1.71%)
Sep 25, 2006 10.60 10.79 10.39 10.75 8,427,871 +0.09(+0.80%)
Sep 22, 2006 10.97 10.97 10.60 10.66 6,234,337 -0.22(-2.03%)
Sep 21, 2006 10.89 11.15 10.84 10.89 8,117,263 +0.09(+0.86%)
Sep 20, 2006 11.13 11.34 10.75 10.79 9,388,483 -0.34(-3.08%)
Sep 19, 2006 11.51 11.56 11.04 11.13 6,459,105 -0.34(-2.94%)
Sep 18, 2006 11.37 11.56 11.24 11.47 5,182,603 +0.27(+2.43%)
Sep 15, 2006 11.10 11.30 11.02 11.20 5,228,824 +0.10(+0.89%)
Sep 14, 2006 11.38 11.53 11.00 11.10 6,156,421 -0.31(-2.75%)
Sep 13, 2006 11.09 11.53 11.09 11.42 7,687,008 +0.39(+3.52%)
Sep 12, 2006 11.45 11.45 10.88 11.03 7,773,640 -0.18(-1.64%)
Sep 11, 2006 11.72 11.72 11.18 11.21 9,780,176 -0.56(-4.73%)
Sep 08, 2006 12.32 12.39 11.73 11.77 8,835,147 -0.52(-4.24%)
Sep 07, 2006 12.44 12.55 12.18 12.29 6,744,885 -0.13(-1.04%)
Sep 06, 2006 12.68 12.79 12.37 12.42 6,150,610 -0.47(-3.66%)
Sep 05, 2006 12.59 12.93 12.50 12.89 7,055,757 +0.20(+1.58%)
Sep 01, 2006 12.47 12.71 12.42 12.69 4,004,618 +0.33(+2.63%)
Aug 31, 2006 12.30 12.58 12.21 12.36 4,420,347 +0.03(+0.26%)
Aug 30, 2006 12.58 12.61 12.22 12.33 5,185,508 -0.33(-2.57%)
Aug 29, 2006 12.51 12.71 12.34 12.66 4,799,098 +0.10(+0.81%)
Aug 28, 2006 12.80 12.80 12.52 12.55 3,631,414 -0.31(-2.40%)
Aug 25, 2006 12.68 12.94 12.64 12.86 4,431,704 +0.23(+1.83%)
Aug 24, 2006 12.60 12.66 12.39 12.63 3,714,348 +0.07(+0.53%)
Aug 23, 2006 12.87 12.88 12.47 12.56 3,811,281 -0.31(-2.41%)
Aug 22, 2006 12.70 12.94 12.69 12.87 5,850,304 +0.23(+1.84%)
Aug 21, 2006 12.59 12.71 12.53 12.64 3,630,357 +0.10(+0.77%)
Aug 18, 2006 12.30 12.58 12.15 12.55 5,570,334 +0.41(+3.35%)
Aug 17, 2006 12.30 12.31 12.00 12.14 4,793,023 -0.31(-2.46%)
Aug 16, 2006 12.34 12.63 12.30 12.45 4,537,353 +0.19(+1.54%)
Aug 15, 2006 12.08 12.28 11.97 12.26 3,716,461 +0.21(+1.78%)
Aug 14, 2006 12.25 12.25 11.94 12.04 5,013,301 -0.23(-1.84%)
Aug 11, 2006 12.46 12.49 12.15 12.27 4,706,127 -0.17(-1.37%)
Aug 10, 2006 12.33 12.46 12.20 12.44 6,447,219 +0.02(+0.12%)
Aug 09, 2006 12.54 12.73 12.40 12.42 6,922,639 +0.03(+0.21%)
Aug 08, 2006 12.45 12.63 12.31 12.40 5,562,411 -0.05(-0.40%)
Aug 07, 2006 12.59 12.59 12.17 12.45 5,608,104 +0.12(+0.98%)
Aug 04, 2006 12.62 12.71 12.22 12.32 5,922,145 -0.23(-1.81%)
Aug 03, 2006 12.48 12.65 12.36 12.55 5,221,165 -0.11(-0.90%)
Aug 02, 2006 12.83 13.00 12.52 12.66 5,926,107 -0.02(-0.12%)
Aug 01, 2006 12.69 12.73 12.34 12.68 4,694,770 -0.01(-0.09%)
Jul 31, 2006 12.54 12.82 12.51 12.69 6,212,943 +0.29(+2.37%)
Jul 28, 2006 12.17 12.45 12.03 12.40 6,216,905 +0.23(+1.85%)
Jul 27, 2006 12.40 12.83 12.12 12.17 12,738,079 +0.27(+2.27%)
Jul 26, 2006 11.30 12.01 11.08 11.90 10,540,055 +0.53(+4.64%)
Jul 25, 2006 11.14 11.45 11.14 11.37 6,117,067 +0.30(+2.67%)
Jul 24, 2006 11.03 11.20 10.94 11.08 7,949,282 +0.09(+0.86%)
Jul 21, 2006 11.24 11.26 10.89 10.98 9,092,138 -0.25(-2.19%)
Jul 20, 2006 11.55 11.64 11.15 11.23 6,628,407 -0.32(-2.74%)
Jul 19, 2006 11.13 11.57 11.07 11.55 6,838,912 +0.41(+3.72%)
Jul 18, 2006 11.47 11.52 10.97 11.13 7,354,743 -0.16(-1.46%)
Jul 17, 2006 11.63 11.64 11.23 11.30 7,351,309 -0.46(-3.90%)
Jul 14, 2006 11.76 11.86 11.30 11.75 6,167,250 +0.12(+0.99%)
Jul 13, 2006 11.72 11.80 11.55 11.64 6,092,239 -0.08(-0.69%)
Jul 12, 2006 11.73 11.83 11.53 11.72 5,582,748 -0.01(-0.08%)
Jul 11, 2006 11.50 11.77 11.48 11.73 4,409,518 +0.27(+2.40%)
Jul 10, 2006 11.40 11.68 11.38 11.45 3,866,483 +0.06(+0.52%)
Jul 07, 2006 11.72 11.82 11.36 11.40 4,243,121 -0.24(-2.10%)
Jul 06, 2006 11.84 11.94 11.61 11.64 6,793,219 -0.20(-1.69%)
Jul 05, 2006 11.90 11.91 11.53 11.84 6,828,083 -0.18(-1.47%)
Jul 03, 2006 12.03 12.09 12.00 12.02 1,735,282 +0.03(+0.25%)
Jun 30, 2006 11.95 12.12 11.79 11.99 4,944,365 +0.04(+0.35%)
Jun 29, 2006 11.64 11.95 11.44 11.95 6,682,288 +0.47(+4.09%)
Jun 28, 2006 11.46 11.62 11.32 11.48 4,061,405 +0.08(+0.73%)
Jun 27, 2006 11.21 11.69 11.21 11.39 5,066,653 -0.05(-0.43%)
Jun 26, 2006 11.35 11.47 11.22 11.44 3,267,454 +0.09(+0.78%)
Jun 23, 2006 11.24 11.47 11.22 11.35 4,501,696 +0.24(+2.13%)
Jun 22, 2006 11.07 11.26 10.89 11.12 5,603,349 +0.06(+0.55%)
Jun 21, 2006 10.79 11.21 10.76 11.06 6,615,201 +0.36(+3.36%)
Jun 20, 2006 11.13 11.20 10.66 10.70 10,695,887 -0.37(-3.39%)
Jun 19, 2006 11.52 11.52 10.96 11.07 5,489,249 -0.47(-4.04%)
Jun 16, 2006 11.55 11.66 11.34 11.54 6,233,809 -0.19(-1.63%)
Jun 15, 2006 11.20 11.77 11.20 11.73 6,464,651 +0.62(+5.63%)
Jun 14, 2006 10.79 11.20 10.78 11.10 7,483,370 +0.35(+3.22%)
Jun 13, 2006 11.15 11.38 10.66 10.76 8,566,535 -0.51(-4.55%)
Jun 12, 2006 11.84 11.88 11.26 11.27 6,198,681 -0.50(-4.26%)
Jun 09, 2006 11.92 12.02 11.54 11.77 4,943,044 -0.05(-0.45%)
Jun 08, 2006 11.60 11.87 11.17 11.82 15,998,930 -0.15(-1.28%)
Jun 07, 2006 12.50 12.50 11.94 11.98 6,909,433 -0.53(-4.25%)
Jun 06, 2006 12.48 12.75 12.31 12.51 6,714,247 +0.03(+0.21%)
Jun 05, 2006 13.16 13.22 12.45 12.48 6,164,081 -0.57(-4.35%)
Jun 02, 2006 12.87 13.09 12.72 13.05 5,448,838 +0.33(+2.60%)
Jun 01, 2006 12.51 12.76 12.30 12.72 6,446,691 +0.21(+1.71%)
May 31, 2006 12.15 12.53 12.12 12.51 8,385,611 +0.30(+2.50%)
May 30, 2006 12.54 12.60 12.19 12.20 7,052,587 -0.17(-1.39%)
May 26, 2006 12.19 12.46 12.12 12.37 5,873,282 +0.13(+1.08%)
May 25, 2006 11.88 12.24 11.74 12.24 8,895,631 +0.62(+5.29%)
May 24, 2006 11.73 12.21 11.39 11.63 11,258,203 -0.11(-0.90%)
May 23, 2006 12.02 12.25 11.71 11.73 7,913,889 -0.00(-0.02%)
May 22, 2006 11.60 11.86 11.30 11.73 6,777,636 -0.11(-0.91%)
May 19, 2006 11.64 12.02 11.49 11.84 8,111,188 +0.08(+0.69%)
May 18, 2006 12.06 12.18 11.72 11.76 7,409,152 -0.30(-2.50%)
May 17, 2006 12.23 12.41 11.95 12.06 6,707,116 -0.29(-2.32%)
May 16, 2006 12.68 12.69 12.26 12.35 9,546,428 +0.03(+0.23%)
May 15, 2006 12.28 12.45 12.09 12.32 7,903,589 -0.37(-2.91%)
May 12, 2006 13.22 13.22 12.63 12.69 6,568,187 -0.53(-4.04%)
May 11, 2006 13.63 13.82 13.16 13.22 7,058,926 -0.23(-1.73%)
May 10, 2006 13.37 13.48 13.19 13.45 5,257,350 +0.08(+0.59%)
May 09, 2006 13.19 13.40 13.12 13.37 5,415,030 +0.21(+1.60%)
May 08, 2006 13.52 13.52 12.94 13.16 9,102,703 -0.36(-2.63%)
May 05, 2006 13.57 13.61 13.34 13.52 7,308,786 +0.17(+1.31%)
May 04, 2006 13.40 13.65 13.14 13.35 8,722,895 -0.07(-0.54%)
May 03, 2006 13.58 13.62 13.18 13.42 7,839,935 -0.16(-1.20%)
May 02, 2006 13.47 13.66 13.39 13.58 10,132,515 +0.28(+2.14%)
May 01, 2006 13.23 13.45 13.16 13.30 8,587,929 +0.24(+1.84%)
Apr 28, 2006 12.72 13.22 12.71 13.06 8,805,566 +0.43(+3.40%)
Apr 27, 2006 12.79 12.96 12.27 12.63 10,797,574 -0.39(-2.97%)
Apr 26, 2006 13.16 13.72 12.95 13.01 9,814,776 -0.00(-0.03%)
Apr 25, 2006 13.37 13.47 12.73 13.02 7,050,210 -0.23(-1.77%)
Apr 24, 2006 13.44 13.44 13.02 13.25 5,796,423 -0.21(-1.58%)
Apr 21, 2006 13.43 13.61 13.22 13.46 5,003,264 +0.18(+1.33%)
Apr 20, 2006 13.49 13.53 12.97 13.29 7,300,598 -0.31(-2.31%)
Apr 19, 2006 13.21 13.75 13.21 13.60 7,836,766 +0.39(+2.95%)
Apr 18, 2006 12.90 13.25 13.02 13.21 5,928,220 +0.31(+2.44%)
Apr 17, 2006 12.91 12.98 12.73 12.90 4,811,247 +0.18(+1.41%)
Apr 13, 2006 12.44 12.72 12.26 12.72 5,106,008 +0.28(+2.27%)
Apr 12, 2006 12.66 12.66 12.40 12.44 3,831,354 -0.13(-1.07%)
Apr 11, 2006 12.70 12.95 12.42 12.57 11,366,229 +0.20(+1.65%)
Apr 10, 2006 12.15 12.38 12.08 12.37 5,502,719 +0.39(+3.26%)
Apr 07, 2006 12.17 12.25 11.89 11.98 4,391,029 -0.23(-1.88%)
Apr 06, 2006 12.33 12.39 12.07 12.20 5,622,630 -0.08(-0.65%)
Apr 05, 2006 12.30 12.30 12.00 12.28 6,693,645 +0.17(+1.41%)
Apr 04, 2006 12.06 12.17 11.85 12.11 5,976,290 +0.01(+0.08%)
Apr 03, 2006 12.32 12.43 12.05 12.10 5,201,620 -0.03(-0.28%)
Mar 31, 2006 12.47 12.47 12.04 12.14 7,604,602 -0.33(-2.67%)
Mar 30, 2006 12.27 12.49 12.23 12.47 5,040,241 +0.24(+1.95%)
Mar 29, 2006 12.12 12.29 11.92 12.23 5,367,488 +0.33(+2.73%)
Mar 28, 2006 11.75 11.99 11.74 11.91 5,214,562 +0.21(+1.83%)
Mar 27, 2006 11.87 11.87 11.59 11.69 4,022,315 -0.17(-1.45%)
Mar 24, 2006 11.70 12.08 11.64 11.87 6,764,430 +0.23(+1.98%)
Mar 23, 2006 11.31 11.66 11.28 11.63 5,263,688 +0.45(+4.05%)
Mar 22, 2006 11.07 11.35 10.94 11.18 5,737,259 +0.11(+1.03%)
Mar 21, 2006 11.04 11.41 10.88 11.07 4,925,876 -0.02(-0.17%)
Mar 20, 2006 11.36 11.46 10.99 11.09 5,686,548 -0.27(-2.40%)
Mar 17, 2006 11.51 11.55 11.29 11.36 4,034,992 -0.14(-1.20%)
Mar 16, 2006 11.28 11.60 11.15 11.50 6,257,580 +0.22(+1.95%)
Mar 15, 2006 11.36 11.42 11.14 11.28 4,760,008 -0.08(-0.73%)
Mar 14, 2006 11.06 11.39 10.88 11.36 5,482,117 +0.32(+2.92%)
Mar 13, 2006 10.88 11.24 10.88 11.04 6,905,999 +0.19(+1.78%)
Mar 10, 2006 10.71 11.04 10.56 10.85 6,519,853 +0.06(+0.53%)
Mar 09, 2006 11.15 11.24 10.74 10.79 9,064,405 -0.29(-2.63%)
Mar 08, 2006 10.81 11.12 10.58 11.08 9,544,315 +0.09(+0.79%)
Mar 07, 2006 11.37 11.39 10.92 10.99 8,762,250 -0.37(-3.22%)
Mar 06, 2006 11.77 11.79 11.33 11.36 5,376,733 -0.52(-4.35%)
Mar 03, 2006 11.86 12.09 11.76 11.88 5,179,698 +0.02(+0.13%)
Mar 02, 2006 11.63 12.05 11.60 11.86 6,929,506 +0.30(+2.60%)
Mar 01, 2006 11.57 11.65 11.39 11.56 6,409,978 +0.04(+0.31%)
Feb 28, 2006 11.57 11.55 11.13 11.53 9,006,827 -0.04(-0.38%)
Feb 27, 2006 12.03 12.03 11.54 11.57 6,010,626 -0.51(-4.20%)
Feb 24, 2006 12.34 12.60 12.03 12.08 5,268,971 -0.08(-0.64%)
Feb 23, 2006 12.15 12.45 11.79 12.15 5,617,612 -0.05(-0.39%)
Feb 22, 2006 12.33 12.36 12.10 12.20 4,538,145 -0.40(-3.20%)
Feb 21, 2006 12.48 12.74 12.33 12.60 6,671,723 +0.43(+3.55%)
Feb 17, 2006 12.11 12.33 11.96 12.17 9,749,802 +0.27(+2.29%)
Feb 16, 2006 11.60 11.92 11.51 11.90 8,679,315 +0.40(+3.47%)
Feb 15, 2006 11.70 11.85 11.40 11.50 10,349,887 -0.14(-1.20%)
Feb 14, 2006 11.78 11.88 11.59 11.64 10,614,802 -0.49(-4.01%)
Feb 13, 2006 12.08 12.25 11.93 12.13 7,364,515 +0.05(+0.41%)
Feb 10, 2006 12.30 12.39 11.86 12.08 13,179,955 -0.20(-1.60%)
Feb 09, 2006 12.99 13.05 12.18 12.27 10,633,554 -0.62(-4.83%)
Feb 08, 2006 13.20 13.21 12.65 12.90 9,340,941 -0.28(-2.15%)
Feb 07, 2006 14.18 14.18 13.10 13.18 7,966,978 -1.08(-7.58%)
Feb 06, 2006 14.08 14.32 14.04 14.26 4,449,664 +0.36(+2.59%)
Feb 03, 2006 13.94 14.08 13.55 13.90 4,760,536 +0.13(+0.95%)
Feb 02, 2006 13.93 14.15 13.47 13.77 6,665,120 -0.16(-1.13%)
Feb 01, 2006 14.48 14.69 13.84 13.93 6,491,328 -0.47(-3.27%)
Jan 31, 2006 14.49 14.55 14.06 14.40 4,587,536 -0.09(-0.61%)
Jan 30, 2006 13.82 14.60 13.80 14.49 6,034,397 +0.76(+5.54%)
Jan 27, 2006 13.54 14.13 13.47 13.73 4,115,286 +0.20(+1.44%)
Jan 26, 2006 13.52 13.72 13.18 13.53 5,726,166 +0.01(+0.08%)
Jan 25, 2006 14.08 14.14 13.39 13.52 6,187,323 -0.45(-3.22%)
Jan 24, 2006 14.06 14.23 13.94 13.97 5,728,279 -0.09(-0.61%)
Jan 23, 2006 13.88 14.23 13.74 14.06 5,105,479 +0.18(+1.27%)
Jan 20, 2006 14.13 14.34 13.72 13.88 7,491,558 -0.02(-0.14%)
Jan 19, 2006 13.33 13.99 13.33 13.90 6,259,165 +0.59(+4.44%)
Jan 18, 2006 13.57 13.57 13.08 13.31 4,420,347 -0.17(-1.25%)
Jan 17, 2006 13.40 13.55 13.38 13.48 4,284,852 +0.27(+2.01%)
Jan 13, 2006 13.33 13.33 12.99 13.21 4,440,420 +0.14(+1.06%)
Jan 12, 2006 13.71 13.72 13.05 13.08 7,250,151 -0.54(-3.94%)
Jan 11, 2006 13.37 13.69 13.16 13.61 5,532,565 +0.07(+0.49%)
Jan 10, 2006 13.18 13.61 13.18 13.54 4,768,988 +0.32(+2.40%)
Jan 09, 2006 13.37 13.37 12.99 13.23 4,590,441 -0.15(-1.09%)
Jan 06, 2006 13.06 13.39 12.94 13.37 4,210,898 +0.52(+4.02%)
Jan 05, 2006 13.22 13.23 12.74 12.86 7,812,731 -0.37(-2.76%)
Jan 04, 2006 12.82 13.30 12.67 13.22 8,863,408 +0.38(+2.99%)
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.