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 34.08 33.39 33.39 33.39 2,487,369 -0.39(-1.14%)
Dec 30, 2009 33.80 33.92 33.45 33.77 2,843,658 -0.19(-0.56%)
Dec 29, 2009 34.42 34.46 33.92 33.96 3,481,283 -0.31(-0.91%)
Dec 28, 2009 34.41 34.59 34.08 34.27 3,138,117 +0.22(+0.64%)
Dec 24, 2009 33.87 34.26 33.85 34.05 1,193,178 +0.15(+0.45%)
Dec 23, 2009 33.42 34.02 33.24 33.90 4,166,356 +0.71(+2.14%)
Dec 22, 2009 33.32 33.62 33.05 33.19 4,214,650 -0.07(-0.20%)
Dec 21, 2009 33.12 33.73 32.96 33.26 4,336,757 +0.48(+1.48%)
Dec 18, 2009 33.78 33.95 32.55 32.77 11,536,829 -0.89(-2.63%)
Dec 17, 2009 33.70 34.11 33.50 33.66 5,413,197 -0.67(-1.94%)
Dec 16, 2009 34.11 34.67 33.83 34.33 6,401,360 +0.45(+1.34%)
Dec 15, 2009 33.42 34.30 33.32 33.87 4,716,549 +0.33(+0.97%)
Dec 14, 2009 33.39 33.63 33.34 33.55 4,745,828 +0.27(+0.82%)
Dec 11, 2009 32.95 33.29 32.73 33.27 6,320,207 +0.09(+0.27%)
Dec 10, 2009 32.08 33.28 31.86 33.18 10,589,368 +1.62(+5.13%)
Dec 09, 2009 31.47 31.74 30.99 31.56 5,317,256 +0.21(+0.68%)
Dec 08, 2009 31.57 32.04 31.04 31.35 9,362,007 -0.63(-1.97%)
Dec 07, 2009 31.81 32.54 31.80 31.98 5,835,525 -0.04(-0.12%)
Dec 04, 2009 33.02 33.52 31.60 32.02 7,776,519 -0.41(-1.26%)
Dec 03, 2009 33.21 33.25 32.36 32.42 7,154,529 -0.79(-2.37%)
Dec 02, 2009 33.29 33.48 32.78 33.21 5,955,618 -0.17(-0.50%)
Dec 01, 2009 33.11 33.63 33.06 33.38 6,361,270 +0.80(+2.46%)
Nov 30, 2009 32.24 32.79 32.11 32.58 7,997,657 -0.21(-0.65%)
Nov 27, 2009 32.57 33.09 32.39 32.79 3,292,767 -1.20(-3.52%)
Nov 25, 2009 33.39 34.20 33.02 33.98 5,367,877 +0.67(+2.00%)
Nov 24, 2009 32.94 33.39 32.49 33.32 5,538,329 +0.36(+1.08%)
Nov 23, 2009 33.28 33.59 32.83 32.96 6,019,924 +0.56(+1.73%)
Nov 20, 2009 32.77 33.08 32.07 32.40 6,684,681 -0.79(-2.37%)
Nov 19, 2009 34.30 34.36 32.94 33.19 6,228,586 -1.33(-3.86%)
Nov 18, 2009 34.95 35.18 34.17 34.52 5,601,572 -0.41(-1.17%)
Nov 17, 2009 34.50 35.02 34.28 34.93 6,045,397 +0.51(+1.47%)
Nov 16, 2009 33.89 34.67 33.84 34.42 6,197,720 +0.98(+2.92%)
Nov 13, 2009 33.17 33.94 32.86 33.45 4,965,818 +0.00(+0.00%)
Nov 12, 2009 34.33 34.55 33.22 33.45 5,901,415 -1.08(-3.14%)
Nov 11, 2009 34.65 34.95 34.14 34.53 5,212,743 +0.36(+1.04%)
Nov 10, 2009 34.52 34.63 33.64 34.17 5,197,465 -0.41(-1.18%)
Nov 09, 2009 33.80 34.63 33.72 34.58 7,294,266 +1.51(+4.56%)
Nov 06, 2009 32.41 33.39 32.35 33.08 5,471,928 +0.33(+1.01%)
Nov 05, 2009 32.51 33.01 32.16 32.75 4,262,828 +0.50(+1.54%)
Nov 04, 2009 32.80 33.18 32.08 32.25 6,023,508 -0.17(-0.51%)
Nov 03, 2009 30.74 32.66 30.59 32.42 7,797,731 +1.08(+3.46%)
Nov 02, 2009 31.45 32.38 30.90 31.33 9,497,654 +0.30(+0.95%)
Oct 30, 2009 32.35 32.35 30.63 31.04 8,629,627 -1.46(-4.50%)
Oct 29, 2009 32.14 32.97 31.99 32.50 9,107,419 +1.18(+3.77%)
Oct 28, 2009 32.47 32.57 31.22 31.32 11,841,684 -1.30(-3.99%)
Oct 27, 2009 33.23 33.70 32.33 32.62 14,137,486 -0.95(-2.84%)
Oct 26, 2009 35.02 36.79 33.11 33.58 20,173,490 -1.93(-5.44%)
Oct 23, 2009 35.81 35.86 35.08 35.51 7,685,690 -1.29(-3.52%)
Oct 22, 2009 36.59 36.87 35.56 36.80 6,921,420 +0.30(+0.81%)
Oct 21, 2009 36.67 37.70 36.28 36.51 8,041,502 -0.48(-1.29%)
Oct 20, 2009 35.63 37.02 35.58 36.98 10,795,366 -0.74(-1.97%)
Oct 19, 2009 36.73 37.99 36.62 37.73 7,802,282 +1.20(+3.30%)
Oct 16, 2009 36.60 36.83 35.84 36.52 6,010,183 +0.89(+2.51%)
Oct 15, 2009 35.11 36.92 35.11 35.63 7,692,522 +0.22(+0.62%)
Oct 14, 2009 35.59 35.70 35.02 35.41 4,946,893 +0.54(+1.54%)
Oct 13, 2009 34.99 35.20 34.11 34.87 5,672,095 -0.05(-0.13%)
Oct 12, 2009 35.26 35.35 34.70 34.92 4,325,371 +0.65(+1.90%)
Oct 09, 2009 34.44 34.93 33.83 34.26 5,423,415 -0.38(-1.09%)
Oct 08, 2009 33.53 34.93 33.49 34.64 8,958,113 +1.37(+4.12%)
Oct 07, 2009 32.90 33.45 32.71 33.27 7,394,798 +0.37(+1.13%)
Oct 06, 2009 32.45 33.32 32.41 32.90 6,248,276 +1.02(+3.21%)
Oct 05, 2009 31.23 32.07 31.06 31.88 4,960,060 +0.92(+2.96%)
Oct 02, 2009 30.64 31.43 30.36 30.96 7,104,417 -0.25(-0.80%)
Oct 01, 2009 32.55 32.69 31.21 31.21 7,791,664 -1.45(-4.43%)
Sep 30, 2009 32.98 33.13 31.93 32.66 8,393,156 +0.02(+0.05%)
Sep 29, 2009 32.39 33.05 32.38 32.64 5,111,014 +0.06(+0.19%)
Sep 28, 2009 31.91 32.74 31.65 32.58 5,139,126 +0.83(+2.60%)
Sep 25, 2009 31.31 32.09 31.14 31.76 8,199,774 +0.25(+0.79%)
Sep 24, 2009 32.62 32.75 31.30 31.51 6,725,900 -1.26(-3.84%)
Sep 23, 2009 33.58 33.64 32.42 32.77 6,926,383 -0.71(-2.13%)
Sep 22, 2009 33.32 33.70 33.05 33.48 6,259,611 +0.88(+2.69%)
Sep 21, 2009 32.36 32.75 31.97 32.60 6,223,015 -0.48(-1.44%)
Sep 18, 2009 33.17 33.30 32.37 33.08 7,636,257 +0.13(+0.39%)
Sep 17, 2009 32.97 33.45 32.82 32.95 7,549,374 -0.14(-0.41%)
Sep 16, 2009 32.59 33.75 32.48 33.08 9,567,316 +0.65(+2.01%)
Sep 15, 2009 31.30 32.48 30.97 32.43 10,749,262 +1.38(+4.44%)
Sep 14, 2009 29.21 31.11 29.15 31.05 9,521,495 +1.39(+4.70%)
Sep 11, 2009 29.77 30.01 28.75 29.66 9,771,475 +0.20(+0.69%)
Sep 10, 2009 29.06 29.53 28.68 29.46 4,670,716 +0.57(+1.97%)
Sep 09, 2009 29.12 29.28 28.37 28.89 4,635,141 +0.00(+0.00%)
Sep 08, 2009 28.77 29.18 28.61 28.89 5,828,801 +0.56(+1.98%)
Sep 04, 2009 27.71 28.33 27.48 28.33 4,254,383 +0.57(+2.05%)
Sep 03, 2009 27.39 27.80 27.23 27.76 4,380,764 +0.59(+2.17%)
Sep 02, 2009 26.93 27.58 26.90 27.17 5,794,263 +0.11(+0.42%)
Sep 01, 2009 27.42 28.32 26.95 27.06 7,903,031 -0.47(-1.71%)
Aug 31, 2009 27.56 27.78 27.22 27.53 6,862,130 -0.67(-2.36%)
Aug 28, 2009 29.12 29.26 28.09 28.19 7,794,000 -0.55(-1.92%)
Aug 27, 2009 28.74 28.83 28.02 28.74 5,843,726 -0.20(-0.68%)
Aug 26, 2009 28.80 29.20 28.63 28.94 6,474,205 -0.21(-0.73%)
Aug 25, 2009 30.16 30.33 28.97 29.15 6,174,268 -0.86(-2.85%)
Aug 24, 2009 30.24 30.67 29.77 30.01 6,080,294 +0.18(+0.61%)
Aug 21, 2009 29.16 29.99 29.16 29.83 7,307,980 +1.01(+3.52%)
Aug 20, 2009 28.24 28.89 28.11 28.81 5,716,382 +0.53(+1.87%)
Aug 19, 2009 27.28 28.51 27.15 28.28 7,469,467 +0.55(+1.99%)
Aug 18, 2009 27.00 27.91 26.89 27.73 6,941,834 +1.21(+4.56%)
Aug 17, 2009 26.77 27.01 26.24 26.52 7,396,948 -1.07(-3.89%)
Aug 14, 2009 28.90 28.90 27.33 27.59 7,175,846 -0.77(-2.72%)
Aug 13, 2009 28.31 29.03 28.04 28.37 6,483,796 +0.34(+1.22%)
Aug 12, 2009 27.42 28.37 27.15 28.02 5,771,108 +0.61(+2.24%)
Aug 11, 2009 27.90 27.99 27.08 27.41 6,003,353 -0.68(-2.43%)
Aug 10, 2009 27.59 28.21 27.46 28.09 6,063,367 +0.39(+1.39%)
Aug 07, 2009 27.84 28.02 27.11 27.71 6,024,446 +0.27(+0.99%)
Aug 06, 2009 27.62 27.64 26.97 27.43 5,831,222 -0.02(-0.08%)
Aug 05, 2009 27.90 28.02 26.91 27.46 10,034,190 -0.57(-2.03%)
Aug 04, 2009 28.46 28.65 27.65 28.02 8,269,313 -0.77(-2.68%)
Aug 03, 2009 28.02 28.89 27.90 28.80 10,361,113 +1.58(+5.82%)
Jul 31, 2009 26.89 27.40 26.60 27.21 7,309,648 +0.02(+0.06%)
Jul 30, 2009 26.98 27.54 26.65 27.20 7,708,246 +0.74(+2.80%)
Jul 29, 2009 26.95 26.95 25.93 26.46 8,494,051 -1.22(-4.40%)
Jul 28, 2009 27.37 27.87 26.56 27.68 12,332,533 -0.92(-3.20%)
Jul 27, 2009 28.21 28.77 27.94 28.59 11,287,971 +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 6,605,510 +0.89(+3.31%)
Jul 22, 2009 26.70 27.19 26.36 26.80 5,358,220 -0.43(-1.59%)
Jul 21, 2009 27.09 27.72 26.56 27.23 7,801,731 +0.43(+1.61%)
Jul 20, 2009 26.35 26.87 26.04 26.80 8,878,866 +0.93(+3.60%)
Jul 17, 2009 25.62 26.16 25.23 25.87 7,479,048 +0.25(+0.98%)
Jul 16, 2009 25.08 25.81 24.65 25.62 6,255,800 +0.33(+1.29%)
Jul 15, 2009 24.91 25.43 24.65 25.29 7,270,999 +0.96(+3.95%)
Jul 14, 2009 24.15 24.41 23.81 24.33 8,253,530 +0.73(+3.08%)
Jul 13, 2009 22.64 23.66 22.55 23.60 9,798,147 +0.53(+2.30%)
Jul 10, 2009 22.78 23.35 22.41 23.07 8,671,909 -0.12(-0.52%)
Jul 09, 2009 22.76 23.66 22.37 23.19 10,564,032 +0.79(+3.51%)
Jul 08, 2009 22.29 22.90 21.78 22.41 11,470,124 +0.03(+0.14%)
Jul 07, 2009 23.15 23.25 22.19 22.38 11,207,805 -0.83(-3.56%)
Jul 06, 2009 22.54 23.21 22.09 23.20 11,154,369 -0.15(-0.65%)
Jul 02, 2009 23.94 23.94 22.94 23.35 6,480,655 -1.14(-4.64%)
Jul 01, 2009 25.00 25.30 24.43 24.49 6,497,766 -0.24(-0.98%)
Jun 30, 2009 25.20 25.67 24.43 24.73 8,696,362 -0.47(-1.86%)
Jun 29, 2009 25.37 25.85 25.12 25.20 7,420,447 +0.14(+0.54%)
Jun 26, 2009 25.00 25.45 24.77 25.06 13,393,593 -0.07(-0.27%)
Jun 25, 2009 24.62 25.40 24.62 25.13 11,076,251 +1.11(+4.63%)
Jun 24, 2009 24.65 24.81 23.86 24.02 10,352,849 -0.34(-1.40%)
Jun 23, 2009 24.62 24.84 23.84 24.36 8,728,313 +0.16(+0.66%)
Jun 22, 2009 25.22 25.22 24.13 24.20 9,045,604 -1.79(-6.90%)
Jun 19, 2009 27.14 27.15 25.82 26.00 11,432,238 -0.58(-2.17%)
Jun 18, 2009 26.27 27.31 26.06 26.57 8,454,216 +0.17(+0.63%)
Jun 17, 2009 27.26 27.34 26.22 26.40 9,954,880 -1.05(-3.83%)
Jun 16, 2009 28.85 29.15 27.37 27.46 7,847,934 -0.96(-3.38%)
Jun 15, 2009 28.69 28.69 27.96 28.42 6,540,943 -0.88(-3.00%)
Jun 12, 2009 28.93 29.41 28.69 29.30 6,320,261 -0.39(-1.33%)
Jun 11, 2009 28.76 30.08 28.40 29.69 10,627,980 +1.11(+3.89%)
Jun 10, 2009 29.62 29.62 28.14 28.58 11,180,940 -0.37(-1.28%)
Jun 09, 2009 29.37 29.67 28.72 28.95 7,875,423 +0.26(+0.92%)
Jun 08, 2009 28.56 28.99 27.84 28.68 7,499,196 -0.06(-0.21%)
Jun 05, 2009 30.33 30.37 28.52 28.74 10,357,380 -0.92(-3.11%)
Jun 04, 2009 28.89 30.16 28.50 29.67 10,861,811 +1.48(+5.27%)
Jun 03, 2009 29.91 29.91 27.37 28.18 12,761,688 -2.17(-7.14%)
Jun 02, 2009 30.11 30.81 29.74 30.35 10,592,081 +0.04(+0.13%)
Jun 01, 2009 30.08 30.81 29.78 30.31 9,129,696 +1.07(+3.65%)
May 29, 2009 29.67 29.92 28.84 29.24 8,456,829 +0.17(+0.60%)
May 28, 2009 28.09 29.36 27.65 29.07 7,990,820 +1.30(+4.69%)
May 27, 2009 27.91 28.75 27.70 27.77 7,289,488 +0.02(+0.05%)
May 26, 2009 26.49 27.90 26.21 27.75 7,023,641 +0.98(+3.68%)
May 22, 2009 26.99 27.45 26.62 26.77 5,424,095 +0.15(+0.57%)
May 21, 2009 27.01 27.01 26.12 26.62 8,280,521 -1.05(-3.78%)
May 20, 2009 27.14 28.52 27.11 27.66 13,868,502 +1.11(+4.16%)
May 19, 2009 26.39 26.94 25.69 26.56 8,009,171 +0.32(+1.21%)
May 18, 2009 25.37 26.31 25.26 26.24 10,330,935 +1.50(+6.06%)
May 15, 2009 25.60 26.23 24.41 24.74 14,692,992 -1.11(-4.31%)
May 14, 2009 25.00 26.25 24.75 25.85 10,818,651 +0.43(+1.70%)
May 13, 2009 26.21 26.66 25.14 25.42 13,952,812 -1.29(-4.82%)
May 12, 2009 26.77 27.03 25.90 26.71 10,811,229 +0.32(+1.21%)
May 11, 2009 26.51 27.00 26.01 26.39 9,952,788 -0.90(-3.30%)
May 08, 2009 26.24 27.63 26.21 27.29 10,180,944 +1.58(+6.12%)
May 07, 2009 27.09 27.15 25.31 25.72 13,722,646 -0.20(-0.79%)
May 06, 2009 25.34 26.56 25.06 25.92 13,251,909 +1.27(+5.16%)
May 05, 2009 24.47 24.84 23.97 24.65 8,102,784 -0.15(-0.61%)
May 04, 2009 24.77 24.84 24.53 24.80 9,965,872 +1.16(+4.90%)
May 01, 2009 22.96 24.00 22.70 23.64 10,149,849 +0.71(+3.10%)
Apr 30, 2009 23.56 23.70 22.24 22.93 9,536,080 -0.36(-1.56%)
Apr 29, 2009 22.87 23.71 22.38 23.29 10,160,537 +0.89(+3.99%)
Apr 28, 2009 22.10 22.66 21.81 22.40 10,185,665 -0.44(-1.92%)
Apr 27, 2009 23.16 23.16 22.32 22.84 11,635,908 -1.01(-4.25%)
Apr 24, 2009 23.25 24.13 22.72 23.85 21,449,564 +1.69(+7.62%)
Apr 23, 2009 24.18 24.39 21.20 22.16 29,337,328 -2.79(-11.17%)
Apr 22, 2009 24.20 25.75 23.94 24.95 12,026,899 +0.33(+1.32%)
Apr 21, 2009 23.97 24.99 23.47 24.62 11,730,418 +0.45(+1.88%)
Apr 20, 2009 25.93 25.93 24.01 24.17 10,752,944 -2.32(-8.75%)
Apr 17, 2009 26.43 27.04 26.31 26.49 10,161,712 +0.19(+0.72%)
Apr 16, 2009 26.15 26.50 25.25 26.30 7,903,692 +0.50(+1.94%)
Apr 15, 2009 26.06 26.44 25.24 25.80 9,427,693 -0.45(-1.70%)
Apr 14, 2009 25.37 26.92 25.10 26.25 11,558,618 +0.48(+1.85%)
Apr 13, 2009 24.73 26.18 24.27 25.77 9,790,358 +0.44(+1.73%)
Apr 09, 2009 24.55 25.55 24.34 25.33 10,956,989 +1.76(+7.45%)
Apr 08, 2009 23.01 23.93 22.47 23.57 7,906,611 +0.65(+2.84%)
Apr 07, 2009 23.38 23.38 22.72 22.92 7,409,960 -0.93(-3.90%)
Apr 06, 2009 24.13 24.13 23.09 23.85 9,233,677 -0.70(-2.84%)
Apr 03, 2009 23.53 24.82 23.29 24.55 9,748,772 +0.96(+4.08%)
Apr 02, 2009 23.18 24.30 23.18 23.59 11,502,414 +1.35(+6.06%)
Apr 01, 2009 21.25 22.59 20.84 22.24 9,593,703 +0.50(+2.30%)
Mar 31, 2009 23.03 23.03 21.65 21.74 12,437,688 -0.65(-2.91%)
Mar 30, 2009 22.82 23.09 21.90 22.39 11,742,913 -2.82(-11.20%)
Mar 26, 2009 25.41 26.11 24.98 25.22 14,546,321 +0.27(+1.09%)
Mar 25, 2009 24.81 25.51 23.95 24.94 12,705,469 -0.05(-0.21%)
Mar 24, 2009 24.75 25.59 24.48 25.00 10,213,478 -0.48(-1.87%)
Mar 23, 2009 24.65 25.53 24.52 25.47 15,412,287 +2.57(+11.21%)
Mar 20, 2009 23.85 23.92 22.82 22.91 14,791,614 -1.92(-7.72%)
Mar 19, 2009 23.47 24.82 23.47 24.82 18,248,996 +2.20(+9.71%)
Mar 18, 2009 22.61 23.34 21.79 22.63 16,225,741 -0.21(-0.93%)
Mar 17, 2009 22.30 22.84 22.04 22.84 11,857,787 +0.52(+2.34%)
Mar 16, 2009 21.88 22.68 21.64 22.32 14,077,259 +0.43(+1.97%)
Mar 13, 2009 22.35 22.54 21.25 21.88 0 -0.51(-2.27%)
Mar 12, 2009 21.47 22.48 21.08 22.39 11,525,105 +1.07(+5.01%)
Mar 11, 2009 21.75 22.10 20.92 21.32 10,960,579 -0.11(-0.49%)
Mar 10, 2009 20.20 22.10 20.19 21.43 17,188,146 +1.77(+9.01%)
Mar 09, 2009 18.74 20.27 18.55 19.66 12,108,773 +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 12,247,105 -1.30(-6.53%)
Mar 04, 2009 19.54 20.55 19.32 19.95 11,994,027 +1.86(+10.25%)
Mar 02, 2009 19.60 19.65 18.03 18.10 15,743,029 -2.14(-10.59%)
Feb 27, 2009 19.51 21.16 19.31 20.24 0 -0.06(-0.30%)
Feb 26, 2009 20.58 21.50 20.24 20.30 12,513,982 +0.10(+0.49%)
Feb 25, 2009 20.01 20.99 19.33 20.20 13,343,741 +0.23(+1.18%)
Feb 24, 2009 18.52 20.08 18.48 19.97 13,889,481 +1.54(+8.38%)
Feb 23, 2009 20.36 20.36 18.39 18.42 10,630,006 -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 13,764,933 +0.80(+4.11%)
Feb 18, 2009 19.49 19.67 19.07 19.51 12,782,691 +0.34(+1.78%)
Feb 17, 2009 20.32 21.03 19.08 19.17 12,360,575 -2.35(-10.94%)
Feb 13, 2009 21.16 22.01 20.05 21.53 8,968,248 +0.27(+1.25%)
Feb 12, 2009 20.76 21.35 20.31 21.26 10,701,050 -0.14(-0.67%)
Feb 11, 2009 21.79 22.28 20.70 21.41 10,644,209 -0.09(-0.42%)
Feb 10, 2009 23.07 23.67 20.98 21.50 15,377,833 -1.29(-5.65%)
Feb 09, 2009 22.28 24.06 22.27 22.78 15,391,671 +0.68(+3.08%)
Feb 06, 2009 20.93 22.53 20.75 22.10 11,760,324 +0.89(+4.18%)
Feb 05, 2009 20.48 21.54 19.74 21.22 12,370,490 +0.52(+2.49%)
Feb 04, 2009 20.13 21.30 19.80 20.70 13,825,833 +1.30(+6.71%)
Feb 03, 2009 19.89 19.93 18.71 19.40 13,505,392 -0.26(-1.31%)
Feb 02, 2009 19.47 20.17 19.26 19.66 10,351,806 -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 11,794,024 -1.23(-5.63%)
Jan 28, 2009 20.88 22.04 20.51 21.92 14,349,912 +1.63(+8.02%)
Jan 27, 2009 20.05 20.70 19.22 20.29 11,439,454 +0.34(+1.71%)
Jan 26, 2009 19.97 20.94 19.38 19.95 11,382,779 +0.55(+2.81%)
Jan 23, 2009 17.70 20.07 17.49 19.41 9,910,932 +1.11(+6.04%)
Jan 22, 2009 18.55 18.90 17.65 18.30 10,042,336 -0.45(-2.42%)
Jan 21, 2009 17.52 18.82 17.20 18.76 10,648,277 +1.83(+10.83%)
Jan 20, 2009 18.09 18.82 16.80 16.92 10,019,718 -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 12,135,306 -0.05(-0.25%)
Jan 14, 2009 19.29 19.50 17.87 18.20 10,286,308 -1.84(-9.18%)
Jan 13, 2009 19.46 20.41 19.01 20.04 8,867,880 +0.57(+2.92%)
Jan 12, 2009 19.79 20.36 19.15 19.47 9,176,813 -1.02(-4.99%)
Jan 09, 2009 21.97 22.13 20.38 20.49 8,519,273 -1.66(-7.49%)
Jan 08, 2009 21.51 22.28 21.32 22.15 11,037,534 +0.13(+0.58%)
Jan 07, 2009 22.50 22.66 21.48 22.02 11,775,267 -1.00(-4.34%)
Jan 06, 2009 22.17 23.81 22.10 23.02 17,285,302 +1.51(+7.04%)
Jan 05, 2009 20.31 21.93 19.88 21.51 14,773,264 +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.