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 31, 2009 34.07 33.38 33.38 33.38 2,487,519 -0.39(-1.14%)
Dec 30, 2009 33.79 33.92 33.45 33.77 2,843,829 -0.19(-0.56%)
Dec 29, 2009 34.41 34.46 33.91 33.96 3,481,492 -0.31(-0.91%)
Dec 28, 2009 34.41 34.59 34.08 34.27 3,138,306 +0.22(+0.64%)
Dec 24, 2009 33.87 34.26 33.85 34.05 1,193,249 +0.15(+0.45%)
Dec 23, 2009 33.42 34.02 33.24 33.90 4,166,606 +0.71(+2.14%)
Dec 22, 2009 33.32 33.61 33.05 33.19 4,214,903 -0.07(-0.21%)
Dec 21, 2009 33.12 33.72 32.96 33.26 4,337,018 +0.48(+1.48%)
Dec 18, 2009 33.78 33.94 32.55 32.77 11,537,522 -0.89(-2.63%)
Dec 17, 2009 33.69 34.11 33.50 33.66 5,413,523 -0.67(-1.94%)
Dec 16, 2009 34.10 34.66 33.82 34.32 6,401,744 +0.45(+1.34%)
Dec 15, 2009 33.42 34.30 33.32 33.87 4,716,832 +0.33(+0.97%)
Dec 14, 2009 33.39 33.63 33.34 33.54 4,746,113 +0.27(+0.82%)
Dec 11, 2009 32.94 33.29 32.73 33.27 6,320,587 +0.09(+0.27%)
Dec 10, 2009 32.07 33.28 31.85 33.18 10,590,004 +1.62(+5.13%)
Dec 09, 2009 31.47 31.73 30.98 31.56 5,317,576 +0.21(+0.68%)
Dec 08, 2009 31.57 32.04 31.04 31.35 9,362,570 -0.63(-1.97%)
Dec 07, 2009 31.81 32.54 31.80 31.98 5,835,875 -0.04(-0.12%)
Dec 04, 2009 33.01 33.52 31.60 32.01 7,776,986 -0.41(-1.26%)
Dec 03, 2009 33.21 33.25 32.36 32.42 7,154,959 -0.79(-2.37%)
Dec 02, 2009 33.29 33.48 32.78 33.21 5,955,976 -0.17(-0.50%)
Dec 01, 2009 33.11 33.63 33.06 33.38 6,361,652 +0.80(+2.46%)
Nov 30, 2009 32.23 32.79 32.10 32.57 7,998,137 -0.21(-0.65%)
Nov 27, 2009 32.57 33.09 32.39 32.79 3,292,965 -1.20(-3.52%)
Nov 25, 2009 33.39 34.20 33.01 33.98 5,368,199 +0.67(+2.00%)
Nov 24, 2009 32.94 33.38 32.49 33.32 5,538,662 +0.36(+1.08%)
Nov 23, 2009 33.28 33.59 32.83 32.96 6,020,286 +0.56(+1.73%)
Nov 20, 2009 32.76 33.07 32.07 32.40 6,685,083 -0.79(-2.37%)
Nov 19, 2009 34.30 34.36 32.94 33.19 6,228,960 -1.33(-3.86%)
Nov 18, 2009 34.95 35.18 34.16 34.52 5,601,908 -0.41(-1.17%)
Nov 17, 2009 34.50 35.02 34.28 34.93 6,045,760 +0.51(+1.47%)
Nov 16, 2009 33.89 34.67 33.84 34.42 6,198,093 +0.98(+2.92%)
Nov 13, 2009 33.16 33.94 32.85 33.44 4,966,116 +0.00(+0.00%)
Nov 12, 2009 34.33 34.55 33.22 33.44 5,901,770 -1.08(-3.14%)
Nov 11, 2009 34.65 34.95 34.13 34.53 5,213,056 +0.36(+1.04%)
Nov 10, 2009 34.52 34.63 33.64 34.17 5,197,777 -0.41(-1.18%)
Nov 09, 2009 33.79 34.63 33.72 34.58 7,294,704 +1.51(+4.56%)
Nov 06, 2009 32.41 33.39 32.35 33.07 5,472,256 +0.33(+1.01%)
Nov 05, 2009 32.51 33.01 32.16 32.74 4,263,084 +0.50(+1.54%)
Nov 04, 2009 32.80 33.18 32.08 32.25 6,023,870 -0.17(-0.51%)
Nov 03, 2009 30.74 32.66 30.59 32.41 7,798,199 +1.08(+3.46%)
Nov 02, 2009 31.45 32.38 30.90 31.33 9,498,224 +0.30(+0.95%)
Oct 30, 2009 32.35 32.35 30.63 31.04 8,630,146 -1.46(-4.50%)
Oct 29, 2009 32.13 32.97 31.98 32.50 9,107,966 +1.18(+3.77%)
Oct 28, 2009 32.47 32.57 31.22 31.32 11,842,396 -1.30(-3.99%)
Oct 27, 2009 33.23 33.70 32.32 32.62 14,138,335 -0.95(-2.84%)
Oct 26, 2009 35.02 36.79 33.11 33.57 20,174,702 -1.93(-5.44%)
Oct 23, 2009 35.81 35.86 35.08 35.50 7,686,152 -1.29(-3.52%)
Oct 22, 2009 36.59 36.87 35.56 36.80 6,921,836 +0.30(+0.81%)
Oct 21, 2009 36.67 37.70 36.28 36.50 8,041,985 -0.48(-1.29%)
Oct 20, 2009 35.63 37.02 35.58 36.98 10,796,015 -0.74(-1.97%)
Oct 19, 2009 36.73 37.99 36.62 37.72 7,802,750 +1.20(+3.30%)
Oct 16, 2009 36.59 36.83 35.84 36.52 6,010,544 +0.89(+2.51%)
Oct 15, 2009 35.11 36.92 35.11 35.62 7,692,984 +0.22(+0.62%)
Oct 14, 2009 35.59 35.70 35.02 35.41 4,947,190 +0.54(+1.54%)
Oct 13, 2009 34.99 35.20 34.11 34.87 5,672,436 -0.05(-0.13%)
Oct 12, 2009 35.26 35.35 34.69 34.91 4,325,631 +0.65(+1.90%)
Oct 09, 2009 34.44 34.93 33.83 34.26 5,423,741 -0.38(-1.09%)
Oct 08, 2009 33.53 34.93 33.49 34.64 8,958,651 +1.37(+4.12%)
Oct 07, 2009 32.90 33.45 32.71 33.27 7,395,242 +0.37(+1.13%)
Oct 06, 2009 32.45 33.32 32.41 32.90 6,248,651 +1.02(+3.21%)
Oct 05, 2009 31.23 32.07 31.06 31.88 4,960,358 +0.92(+2.96%)
Oct 02, 2009 30.64 31.43 30.36 30.96 7,104,844 -0.25(-0.80%)
Oct 01, 2009 32.54 32.69 31.20 31.21 7,792,132 -1.45(-4.43%)
Sep 30, 2009 32.98 33.13 31.93 32.66 8,393,660 +0.02(+0.05%)
Sep 29, 2009 32.39 33.04 32.38 32.64 5,111,321 +0.06(+0.19%)
Sep 28, 2009 31.91 32.74 31.65 32.58 5,139,435 +0.83(+2.60%)
Sep 25, 2009 31.31 32.09 31.14 31.76 8,200,266 +0.25(+0.79%)
Sep 24, 2009 32.62 32.75 31.29 31.51 6,726,304 -1.26(-3.84%)
Sep 23, 2009 33.58 33.64 32.42 32.76 6,926,799 -0.71(-2.13%)
Sep 22, 2009 33.32 33.69 33.05 33.47 6,259,987 +0.88(+2.69%)
Sep 21, 2009 32.35 32.75 31.97 32.60 6,223,389 -0.48(-1.44%)
Sep 18, 2009 33.16 33.30 32.37 33.07 7,636,716 +0.13(+0.39%)
Sep 17, 2009 32.97 33.44 32.82 32.94 7,549,828 -0.14(-0.41%)
Sep 16, 2009 32.59 33.75 32.48 33.08 9,567,891 +0.65(+2.01%)
Sep 15, 2009 31.30 32.48 30.97 32.43 10,749,908 +1.38(+4.44%)
Sep 14, 2009 29.21 31.11 29.15 31.05 9,522,067 +1.39(+4.70%)
Sep 11, 2009 29.77 30.01 28.74 29.66 9,772,061 +0.20(+0.69%)
Sep 10, 2009 29.06 29.53 28.68 29.45 4,670,996 +0.57(+1.97%)
Sep 09, 2009 29.12 29.28 28.37 28.89 4,635,420 +0.00(+0.00%)
Sep 08, 2009 28.77 29.17 28.61 28.89 5,829,151 +0.56(+1.98%)
Sep 04, 2009 27.71 28.33 27.48 28.33 4,254,638 +0.57(+2.05%)
Sep 03, 2009 27.39 27.80 27.23 27.76 4,381,027 +0.59(+2.17%)
Sep 02, 2009 26.93 27.58 26.90 27.17 5,794,611 +0.11(+0.42%)
Sep 01, 2009 27.42 28.32 26.95 27.05 7,903,506 -0.47(-1.71%)
Aug 31, 2009 27.56 27.78 27.22 27.52 6,862,542 -0.67(-2.36%)
Aug 28, 2009 29.11 29.26 28.09 28.19 7,794,468 -0.55(-1.92%)
Aug 27, 2009 28.74 28.83 28.02 28.74 5,844,077 -0.20(-0.68%)
Aug 26, 2009 28.80 29.20 28.63 28.94 6,474,594 -0.21(-0.73%)
Aug 25, 2009 30.16 30.33 28.97 29.15 6,174,639 -0.86(-2.85%)
Aug 24, 2009 30.23 30.67 29.76 30.01 6,080,660 +0.18(+0.61%)
Aug 21, 2009 29.16 29.98 29.16 29.83 7,308,419 +1.01(+3.52%)
Aug 20, 2009 28.24 28.89 28.11 28.81 5,716,725 +0.53(+1.87%)
Aug 19, 2009 27.27 28.51 27.15 28.28 7,469,916 +0.55(+1.99%)
Aug 18, 2009 26.99 27.91 26.89 27.73 6,942,251 +1.21(+4.56%)
Aug 17, 2009 26.77 27.01 26.24 26.52 7,397,393 -1.07(-3.89%)
Aug 14, 2009 28.89 28.89 27.33 27.59 7,176,277 -0.77(-2.72%)
Aug 13, 2009 28.30 29.03 28.04 28.36 6,484,186 +0.34(+1.22%)
Aug 12, 2009 27.42 28.36 27.14 28.02 5,771,455 +0.61(+2.24%)
Aug 11, 2009 27.90 27.99 27.08 27.41 6,003,714 -0.68(-2.43%)
Aug 10, 2009 27.59 28.21 27.46 28.09 6,063,731 +0.39(+1.39%)
Aug 07, 2009 27.84 28.02 27.11 27.71 6,024,808 +0.27(+0.99%)
Aug 06, 2009 27.61 27.64 26.97 27.43 5,831,572 -0.02(-0.08%)
Aug 05, 2009 27.89 28.02 26.91 27.46 10,034,793 -0.57(-2.03%)
Aug 04, 2009 28.45 28.64 27.64 28.02 8,269,810 -0.77(-2.68%)
Aug 03, 2009 28.02 28.89 27.89 28.80 10,361,735 +1.58(+5.82%)
Jul 31, 2009 26.89 27.39 26.60 27.21 7,310,087 +0.02(+0.06%)
Jul 30, 2009 26.98 27.54 26.65 27.20 7,708,709 +0.74(+2.80%)
Jul 29, 2009 26.95 26.95 25.93 26.46 8,494,561 -1.22(-4.40%)
Jul 28, 2009 27.37 27.86 26.56 27.67 12,333,274 -0.92(-3.20%)
Jul 27, 2009 28.20 28.77 27.94 28.59 11,288,649 +0.12(+0.43%)
Jul 24, 2009 27.42 28.48 27.18 28.47 896 +0.79(+2.84%)
Jul 23, 2009 26.79 27.75 26.50 27.68 6,605,907 +0.89(+3.31%)
Jul 22, 2009 26.70 27.19 26.36 26.80 5,358,542 -0.43(-1.59%)
Jul 21, 2009 27.09 27.72 26.55 27.23 7,802,200 +0.43(+1.61%)
Jul 20, 2009 26.35 26.86 26.04 26.80 8,879,399 +0.93(+3.60%)
Jul 17, 2009 25.62 26.16 25.23 25.87 7,479,497 +0.25(+0.98%)
Jul 16, 2009 25.08 25.80 24.65 25.62 6,256,175 +0.33(+1.29%)
Jul 15, 2009 24.91 25.43 24.65 25.29 7,271,436 +0.96(+3.95%)
Jul 14, 2009 24.15 24.40 23.81 24.33 8,254,026 +0.73(+3.08%)
Jul 13, 2009 22.64 23.65 22.55 23.60 9,798,735 +0.53(+2.30%)
Jul 10, 2009 22.78 23.35 22.41 23.07 8,672,430 -0.12(-0.52%)
Jul 09, 2009 22.76 23.66 22.37 23.19 10,564,667 +0.79(+3.51%)
Jul 08, 2009 22.28 22.90 21.78 22.41 11,470,813 +0.03(+0.14%)
Jul 07, 2009 23.15 23.25 22.19 22.37 11,208,478 -0.83(-3.56%)
Jul 06, 2009 22.53 23.21 22.09 23.20 11,155,039 -0.15(-0.65%)
Jul 02, 2009 23.93 23.93 22.93 23.35 6,481,044 -1.14(-4.64%)
Jul 01, 2009 24.99 25.30 24.43 24.49 6,498,156 -0.24(-0.98%)
Jun 30, 2009 25.20 25.67 24.43 24.73 8,696,884 -0.47(-1.86%)
Jun 29, 2009 25.37 25.85 25.12 25.20 7,420,893 +0.14(+0.54%)
Jun 26, 2009 24.99 25.45 24.77 25.06 13,394,398 -0.07(-0.27%)
Jun 25, 2009 24.62 25.40 24.62 25.13 11,076,916 +1.11(+4.63%)
Jun 24, 2009 24.65 24.81 23.86 24.02 10,353,471 -0.34(-1.40%)
Jun 23, 2009 24.62 24.84 23.84 24.36 8,728,837 +0.16(+0.66%)
Jun 22, 2009 25.22 25.22 24.12 24.20 9,046,147 -1.79(-6.90%)
Jun 19, 2009 27.14 27.14 25.82 25.99 11,432,925 -0.58(-2.17%)
Jun 18, 2009 26.27 27.31 26.05 26.57 8,454,724 +0.17(+0.63%)
Jun 17, 2009 27.26 27.33 26.21 26.40 9,955,478 -1.05(-3.83%)
Jun 16, 2009 28.85 29.15 27.37 27.46 7,848,405 -0.96(-3.38%)
Jun 15, 2009 28.69 28.69 27.96 28.42 6,541,336 -0.88(-3.00%)
Jun 12, 2009 28.93 29.41 28.69 29.30 6,320,641 -0.39(-1.33%)
Jun 11, 2009 28.76 30.08 28.40 29.69 10,628,619 +1.11(+3.89%)
Jun 10, 2009 29.61 29.61 28.14 28.58 11,181,611 -0.37(-1.28%)
Jun 09, 2009 29.36 29.67 28.72 28.95 7,875,896 +0.27(+0.92%)
Jun 08, 2009 28.56 28.99 27.83 28.68 7,499,647 -0.06(-0.21%)
Jun 05, 2009 30.33 30.37 28.52 28.74 10,358,003 -0.92(-3.11%)
Jun 04, 2009 28.89 30.16 28.50 29.67 10,862,464 +1.48(+5.27%)
Jun 03, 2009 29.91 29.91 27.37 28.18 12,762,454 -2.17(-7.14%)
Jun 02, 2009 30.11 30.81 29.74 30.35 10,592,717 +0.04(+0.13%)
Jun 01, 2009 30.08 30.81 29.78 30.31 9,130,245 +1.07(+3.65%)
May 29, 2009 29.67 29.92 28.83 29.24 8,457,337 +0.17(+0.60%)
May 28, 2009 28.09 29.36 27.64 29.07 7,991,300 +1.30(+4.69%)
May 27, 2009 27.91 28.75 27.70 27.77 7,289,925 +0.02(+0.05%)
May 26, 2009 26.49 27.90 26.21 27.75 7,024,063 +0.98(+3.68%)
May 22, 2009 26.99 27.45 26.61 26.77 5,424,421 +0.15(+0.57%)
May 21, 2009 27.01 27.01 26.12 26.61 8,281,018 -1.04(-3.78%)
May 20, 2009 27.14 28.52 27.11 27.66 13,869,335 +1.11(+4.16%)
May 19, 2009 26.39 26.94 25.69 26.55 8,009,652 +0.32(+1.21%)
May 18, 2009 25.37 26.31 25.26 26.24 10,331,556 +1.50(+6.06%)
May 15, 2009 25.60 26.23 24.41 24.74 14,693,874 -1.11(-4.31%)
May 14, 2009 24.99 26.24 24.75 25.85 10,819,301 +0.43(+1.70%)
May 13, 2009 26.21 26.66 25.14 25.42 13,953,650 -1.29(-4.82%)
May 12, 2009 26.77 27.02 25.90 26.71 10,811,879 +0.32(+1.21%)
May 11, 2009 26.51 26.99 26.01 26.39 9,953,386 -0.90(-3.30%)
May 08, 2009 26.24 27.63 26.21 27.29 10,181,556 +1.57(+6.13%)
May 07, 2009 27.09 27.15 25.30 25.71 13,723,470 -0.20(-0.79%)
May 06, 2009 25.34 26.55 25.06 25.92 13,252,705 +1.27(+5.16%)
May 05, 2009 24.46 24.84 23.97 24.65 8,103,271 -0.15(-0.61%)
May 04, 2009 24.77 24.84 24.53 24.80 9,966,471 +1.16(+4.90%)
May 01, 2009 22.96 24.00 22.70 23.64 10,150,459 +0.71(+3.10%)
Apr 30, 2009 23.56 23.70 22.24 22.93 9,536,652 -0.36(-1.56%)
Apr 29, 2009 22.87 23.71 22.37 23.29 10,161,147 +0.89(+3.99%)
Apr 28, 2009 22.09 22.65 21.81 22.40 10,186,277 -0.44(-1.92%)
Apr 27, 2009 23.16 23.16 22.31 22.84 11,636,607 -1.01(-4.25%)
Apr 24, 2009 23.25 24.12 22.72 23.85 21,450,852 +1.69(+7.62%)
Apr 23, 2009 24.18 24.39 21.20 22.16 29,339,090 -2.79(-11.17%)
Apr 22, 2009 24.20 25.74 23.93 24.95 12,027,621 +0.33(+1.32%)
Apr 21, 2009 23.96 24.99 23.47 24.62 11,731,122 +0.45(+1.88%)
Apr 20, 2009 25.93 25.93 24.01 24.17 10,753,590 -2.32(-8.75%)
Apr 17, 2009 26.43 27.04 26.31 26.49 10,162,323 +0.19(+0.72%)
Apr 16, 2009 26.15 26.50 25.25 26.30 7,904,166 +0.50(+1.94%)
Apr 15, 2009 26.05 26.44 25.24 25.80 9,428,260 -0.45(-1.70%)
Apr 14, 2009 25.37 26.92 25.10 26.24 11,559,312 +0.48(+1.85%)
Apr 13, 2009 24.73 26.18 24.27 25.77 9,790,946 +0.44(+1.73%)
Apr 09, 2009 24.55 25.55 24.34 25.33 10,957,647 +1.76(+7.45%)
Apr 08, 2009 23.01 23.93 22.47 23.57 7,907,086 +0.65(+2.84%)
Apr 07, 2009 23.37 23.37 22.72 22.92 7,410,405 -0.93(-3.91%)
Apr 06, 2009 24.13 24.13 23.09 23.85 9,234,232 -0.70(-2.84%)
Apr 03, 2009 23.53 24.82 23.29 24.55 9,749,357 +0.96(+4.08%)
Apr 02, 2009 23.18 24.30 23.18 23.59 11,503,105 +1.35(+6.06%)
Apr 01, 2009 21.25 22.59 20.84 22.24 9,594,279 +0.50(+2.30%)
Mar 31, 2009 23.03 23.03 21.65 21.74 12,438,435 -0.65(-2.91%)
Mar 30, 2009 22.81 23.09 21.90 22.39 11,743,619 -2.82(-11.20%)
Mar 26, 2009 25.41 26.11 24.98 25.21 14,547,195 +0.27(+1.09%)
Mar 25, 2009 24.81 25.51 23.95 24.94 12,706,232 -0.05(-0.21%)
Mar 24, 2009 24.75 25.59 24.48 24.99 10,214,091 -0.48(-1.87%)
Mar 23, 2009 24.65 25.53 24.52 25.47 15,413,213 +2.57(+11.21%)
Mar 20, 2009 23.85 23.92 22.81 22.90 14,792,502 -1.92(-7.72%)
Mar 19, 2009 23.47 24.82 23.46 24.82 18,250,092 +2.20(+9.71%)
Mar 18, 2009 22.61 23.34 21.79 22.62 16,226,716 -0.21(-0.93%)
Mar 17, 2009 22.30 22.84 22.04 22.84 11,858,499 +0.52(+2.34%)
Mar 16, 2009 21.88 22.68 21.64 22.31 14,078,104 +0.43(+1.97%)
Mar 13, 2009 22.34 22.54 21.25 21.88 0 -0.51(-2.27%)
Mar 12, 2009 21.47 22.48 21.08 22.39 11,525,797 +1.07(+5.01%)
Mar 11, 2009 21.75 22.10 20.92 21.32 10,961,237 -0.11(-0.49%)
Mar 10, 2009 20.19 22.10 20.19 21.43 17,189,178 +1.77(+9.01%)
Mar 09, 2009 18.74 20.27 18.55 19.66 12,109,500 +0.76(+4.01%)
Mar 06, 2009 19.04 19.50 18.17 18.90 0 +0.25(+1.34%)
Mar 05, 2009 19.22 19.95 18.26 18.65 12,247,841 -1.30(-6.53%)
Mar 04, 2009 19.54 20.55 19.32 19.95 11,994,748 +1.86(+10.25%)
Mar 02, 2009 19.60 19.65 18.03 18.10 15,743,974 -2.14(-10.59%)
Feb 27, 2009 19.50 21.16 19.31 20.24 0 -0.06(-0.30%)
Feb 26, 2009 20.58 21.50 20.24 20.30 12,514,734 +0.10(+0.49%)
Feb 25, 2009 20.01 20.99 19.33 20.20 13,344,543 +0.23(+1.18%)
Feb 24, 2009 18.52 20.08 18.48 19.97 13,890,315 +1.54(+8.38%)
Feb 23, 2009 20.36 20.36 18.39 18.42 10,630,644 -1.23(-6.28%)
Feb 20, 2009 19.41 20.08 18.93 19.66 0 -0.66(-3.24%)
Feb 19, 2009 19.93 21.00 19.45 20.32 13,765,760 +0.80(+4.11%)
Feb 18, 2009 19.49 19.67 19.07 19.51 12,783,458 +0.34(+1.78%)
Feb 17, 2009 20.32 21.03 19.08 19.17 12,361,317 -2.35(-10.94%)
Feb 13, 2009 21.16 22.01 20.05 21.53 8,968,786 +0.26(+1.25%)
Feb 12, 2009 20.76 21.35 20.31 21.26 10,701,692 -0.14(-0.67%)
Feb 11, 2009 21.78 22.28 20.70 21.41 10,644,848 -0.09(-0.42%)
Feb 10, 2009 23.06 23.67 20.97 21.50 15,378,756 -1.29(-5.65%)
Feb 09, 2009 22.28 24.06 22.27 22.78 15,392,596 +0.68(+3.08%)
Feb 06, 2009 20.93 22.53 20.75 22.10 11,761,031 +0.89(+4.18%)
Feb 05, 2009 20.47 21.54 19.74 21.22 12,371,233 +0.51(+2.49%)
Feb 04, 2009 20.13 21.30 19.80 20.70 13,826,663 +1.30(+6.71%)
Feb 03, 2009 19.89 19.93 18.71 19.40 13,506,203 -0.26(-1.31%)
Feb 02, 2009 19.47 20.17 19.26 19.66 10,352,428 -0.36(-1.82%)
Jan 30, 2009 21.19 21.33 19.86 20.02 0 -0.67(-3.22%)
Jan 29, 2009 21.11 21.58 20.47 20.69 11,794,732 -1.23(-5.63%)
Jan 28, 2009 20.88 22.03 20.50 21.92 14,350,774 +1.63(+8.02%)
Jan 27, 2009 20.05 20.70 19.22 20.29 11,440,141 +0.34(+1.71%)
Jan 26, 2009 19.97 20.94 19.38 19.95 11,383,463 +0.55(+2.81%)
Jan 23, 2009 17.70 20.07 17.49 19.41 9,911,528 +1.11(+6.04%)
Jan 22, 2009 18.55 18.90 17.65 18.30 10,042,939 -0.45(-2.42%)
Jan 21, 2009 17.52 18.82 17.20 18.76 10,648,916 +1.83(+10.83%)
Jan 20, 2009 18.09 18.82 16.80 16.92 10,020,319 -1.44(-7.83%)
Jan 16, 2009 18.55 18.73 17.73 18.36 0 +0.21(+1.17%)
Jan 15, 2009 18.03 18.54 17.25 18.15 12,136,035 -0.05(-0.25%)
Jan 14, 2009 19.29 19.50 17.87 18.20 10,286,926 -1.84(-9.18%)
Jan 13, 2009 19.46 20.41 19.01 20.04 8,868,413 +0.57(+2.92%)
Jan 12, 2009 19.79 20.36 19.15 19.47 9,177,364 -1.02(-4.99%)
Jan 09, 2009 21.97 22.13 20.38 20.49 8,519,785 -1.66(-7.49%)
Jan 08, 2009 21.51 22.28 21.31 22.15 11,038,197 +0.13(+0.58%)
Jan 07, 2009 22.50 22.66 21.48 22.02 11,775,974 -1.00(-4.34%)
Jan 06, 2009 22.17 23.81 22.10 23.02 17,286,340 +1.51(+7.04%)
Jan 05, 2009 20.31 21.93 19.88 21.50 14,774,151 +1.19(+5.85%)
Jan 02, 2009 18.58 20.56 18.55 20.32 0 +1.81(+9.78%)
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.