Skip to main content

Natl Oilwell Varco (NY: NOV )

18.15 +0.04 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 61.73 62.34 62.34 62.34 2,615,581 +0.67(+1.08%)
Dec 30, 2013 62.45 62.50 61.62 61.68 2,386,164 -0.60(-0.96%)
Dec 27, 2013 61.93 62.44 61.85 62.27 2,772,312 +0.53(+0.85%)
Dec 26, 2013 61.81 61.92 61.63 61.75 1,955,911 +0.19(+0.31%)
Dec 24, 2013 61.08 61.64 60.97 61.56 1,487,872 +0.60(+0.98%)
Dec 23, 2013 61.70 61.73 60.89 60.97 3,203,752 -0.47(-0.77%)
Dec 20, 2013 61.18 61.69 60.96 61.44 4,414,713 +0.46(+0.76%)
Dec 19, 2013 60.95 61.11 60.49 60.97 3,133,038 -0.10(-0.17%)
Dec 18, 2013 60.98 61.11 60.05 61.08 6,386,026 -0.18(-0.29%)
Dec 17, 2013 62.04 62.05 61.20 61.26 3,460,406 -0.61(-0.99%)
Dec 16, 2013 61.90 62.01 61.16 61.87 5,090,704 +0.14(+0.23%)
Dec 13, 2013 61.80 62.13 61.38 61.73 3,566,274 +0.16(+0.25%)
Dec 12, 2013 61.51 62.03 61.22 61.57 4,466,330 +0.13(+0.22%)
Dec 11, 2013 62.21 62.29 61.34 61.44 3,575,955 -0.60(-0.97%)
Dec 10, 2013 62.36 62.48 61.77 62.04 5,194,905 -0.82(-1.31%)
Dec 09, 2013 63.60 63.77 62.73 62.86 5,614,170 -1.10(-1.72%)
Dec 06, 2013 64.63 64.71 63.82 63.96 2,405,759 -0.02(-0.02%)
Dec 05, 2013 63.93 64.17 63.59 63.98 2,502,090 -0.19(-0.29%)
Dec 04, 2013 64.41 64.79 63.54 64.16 2,499,917 -0.40(-0.62%)
Dec 03, 2013 63.59 64.59 63.84 64.56 3,611,530 +0.73(+1.14%)
Dec 02, 2013 63.88 64.49 63.31 63.84 3,225,363 +0.15(+0.23%)
Nov 29, 2013 63.88 64.27 63.61 63.69 1,659,172 +0.03(+0.05%)
Nov 27, 2013 63.70 64.20 63.21 63.66 2,639,680 -0.23(-0.35%)
Nov 26, 2013 64.55 64.67 63.16 63.88 3,797,748 -0.67(-1.04%)
Nov 25, 2013 64.95 65.25 64.22 64.56 3,413,606 -0.82(-1.26%)
Nov 22, 2013 65.59 65.66 64.91 65.38 2,911,031 -0.16(-0.24%)
Nov 21, 2013 65.50 65.78 65.00 65.53 3,696,304 +0.39(+0.60%)
Nov 20, 2013 65.09 65.64 64.91 65.14 2,656,006 +0.16(+0.24%)
Nov 19, 2013 65.25 65.39 64.64 64.99 3,554,233 -0.23(-0.35%)
Nov 18, 2013 65.94 66.10 64.92 65.21 4,352,648 -0.66(-1.01%)
Nov 15, 2013 65.63 66.19 65.52 65.88 4,245,303 +0.58(+0.89%)
Nov 14, 2013 64.39 65.33 63.74 65.30 4,005,883 +0.89(+1.38%)
Nov 13, 2013 64.47 64.56 63.90 64.41 2,898,164 -0.10(-0.16%)
Nov 12, 2013 64.36 65.01 64.14 64.51 2,797,519 -0.33(-0.51%)
Nov 11, 2013 64.54 65.01 64.04 64.84 3,343,187 +0.60(+0.94%)
Nov 08, 2013 62.77 64.27 62.77 64.24 3,711,146 +1.40(+2.23%)
Nov 07, 2013 63.88 63.91 62.60 62.84 3,616,991 -0.77(-1.22%)
Nov 06, 2013 63.04 63.64 62.63 63.61 3,228,051 +0.84(+1.34%)
Nov 05, 2013 62.96 63.41 62.37 62.77 3,000,594 -0.46(-0.73%)
Nov 04, 2013 63.41 63.52 62.84 63.23 2,105,388 +0.06(+0.10%)
Nov 01, 2013 63.45 63.65 62.36 63.16 3,815,693 -0.27(-0.43%)
Oct 31, 2013 63.82 64.16 63.19 63.44 3,608,604 -0.47(-0.73%)
Oct 30, 2013 64.08 64.34 63.50 63.91 3,019,712 -0.02(-0.02%)
Oct 29, 2013 64.55 64.57 63.59 63.92 4,612,394 -0.87(-1.34%)
Oct 28, 2013 64.59 64.92 64.16 64.79 4,787,917 +0.15(+0.23%)
Oct 25, 2013 64.10 64.67 63.40 64.64 8,015,157 +2.81(+4.54%)
Oct 24, 2013 61.33 62.02 61.15 61.84 6,256,430 +0.25(+0.41%)
Oct 23, 2013 63.17 63.17 61.35 61.59 5,849,663 -2.02(-3.18%)
Oct 22, 2013 64.16 64.34 63.45 63.61 3,341,831 -0.37(-0.57%)
Oct 21, 2013 64.06 64.39 63.77 63.98 2,899,338 -0.23(-0.35%)
Oct 18, 2013 63.84 64.42 63.84 64.20 3,732,330 +0.91(+1.44%)
Oct 17, 2013 63.30 63.59 63.00 63.29 2,534,116 -0.12(-0.20%)
Oct 16, 2013 62.76 63.56 62.76 63.41 3,942,597 +0.94(+1.50%)
Oct 15, 2013 62.20 62.83 62.02 62.48 3,265,177 -0.10(-0.16%)
Oct 14, 2013 61.60 62.72 61.45 62.58 2,996,259 +0.59(+0.96%)
Oct 11, 2013 61.66 62.10 61.19 61.98 2,842,964 +0.05(+0.08%)
Oct 10, 2013 61.34 61.94 61.23 61.94 2,801,136 +1.16(+1.92%)
Oct 09, 2013 61.09 61.13 60.53 60.77 3,277,850 -0.32(-0.52%)
Oct 08, 2013 61.37 61.91 61.07 61.09 3,186,906 -0.30(-0.48%)
Oct 07, 2013 61.82 62.06 61.35 61.39 3,580,569 -0.77(-1.23%)
Oct 04, 2013 61.59 62.48 61.33 62.16 2,271,717 +0.56(+0.91%)
Oct 03, 2013 61.89 62.09 61.20 61.59 2,552,838 -0.45(-0.72%)
Oct 02, 2013 61.32 62.12 61.16 62.04 2,606,423 +0.46(+0.75%)
Oct 01, 2013 60.95 61.80 60.95 61.58 2,519,593 +0.54(+0.88%)
Sep 30, 2013 60.44 61.36 60.33 61.04 4,582,334 +0.08(+0.13%)
Sep 27, 2013 61.46 61.49 60.81 60.96 3,597,059 -0.87(-1.40%)
Sep 26, 2013 61.97 62.07 61.62 61.83 2,846,812 +0.02(+0.03%)
Sep 25, 2013 61.47 62.42 61.47 61.81 2,982,902 +0.33(+0.53%)
Sep 24, 2013 62.50 62.53 60.96 61.48 4,267,843 +0.14(+0.23%)
Sep 23, 2013 61.32 61.87 61.17 61.34 1,877,403 -0.24(-0.39%)
Sep 20, 2013 62.45 62.73 61.42 61.59 5,105,595 -0.80(-1.28%)
Sep 19, 2013 62.14 62.51 62.00 62.38 2,618,389 +0.25(+0.40%)
Sep 18, 2013 61.59 62.32 61.05 62.13 2,691,708 +0.48(+0.77%)
Sep 17, 2013 61.68 61.81 61.38 61.66 3,020,141 +0.13(+0.22%)
Sep 16, 2013 61.66 61.88 61.38 61.52 3,182,545 +0.38(+0.63%)
Sep 13, 2013 60.84 61.19 60.59 61.14 3,408,677 +0.23(+0.37%)
Sep 12, 2013 61.23 61.36 60.59 60.91 3,234,274 -0.61(-0.99%)
Sep 11, 2013 61.48 61.66 60.79 61.52 2,377,440 +0.28(+0.46%)
Sep 10, 2013 61.64 61.64 60.93 61.24 4,576,844 +0.16(+0.27%)
Sep 09, 2013 60.89 61.20 60.81 61.08 3,366,844 +0.32(+0.53%)
Sep 06, 2013 60.73 61.04 60.03 60.76 4,049,417 +0.38(+0.63%)
Sep 05, 2013 59.44 60.51 59.34 60.38 4,924,839 +1.11(+1.88%)
Sep 04, 2013 58.91 59.96 58.74 59.26 3,823,313 +0.32(+0.54%)
Sep 03, 2013 58.49 59.61 58.49 58.94 5,887,287 +1.07(+1.86%)
Aug 30, 2013 57.85 57.98 57.51 57.87 3,562,767 -0.02(-0.04%)
Aug 29, 2013 57.87 58.13 57.54 57.89 3,447,551 -0.10(-0.17%)
Aug 28, 2013 56.94 58.31 56.82 57.99 4,100,019 +1.02(+1.79%)
Aug 27, 2013 56.59 57.56 56.48 56.97 3,810,848 -0.15(-0.26%)
Aug 26, 2013 56.70 57.28 56.66 57.12 3,729,415 +0.62(+1.10%)
Aug 23, 2013 56.20 56.77 55.88 56.50 2,524,812 +0.42(+0.75%)
Aug 22, 2013 55.30 56.27 55.28 56.08 2,775,282 +1.04(+1.88%)
Aug 21, 2013 55.58 55.73 55.02 55.04 2,803,528 -0.72(-1.30%)
Aug 20, 2013 55.20 56.14 54.82 55.77 3,485,753 +0.48(+0.87%)
Aug 19, 2013 56.60 56.65 55.12 55.28 4,129,667 -1.36(-2.41%)
Aug 16, 2013 57.30 57.42 56.48 56.65 3,646,377 -0.69(-1.21%)
Aug 15, 2013 57.13 57.69 56.90 57.34 3,304,054 +0.17(+0.30%)
Aug 14, 2013 57.25 57.55 56.94 57.17 2,774,314 -0.05(-0.10%)
Aug 13, 2013 56.92 57.34 56.78 57.22 3,028,281 +0.48(+0.84%)
Aug 12, 2013 56.09 56.89 55.88 56.75 3,199,755 +0.29(+0.51%)
Aug 09, 2013 56.71 57.02 56.06 56.46 2,632,638 -0.23(-0.40%)
Aug 08, 2013 56.60 57.08 56.45 56.69 3,374,943 +0.25(+0.44%)
Aug 07, 2013 55.96 56.72 55.69 56.44 3,715,498 +0.30(+0.53%)
Aug 06, 2013 55.96 56.70 55.88 56.14 3,867,000 +0.12(+0.22%)
Aug 05, 2013 56.09 56.44 55.88 56.02 2,487,300 -0.30(-0.54%)
Aug 02, 2013 55.46 56.44 55.24 56.32 5,840,313 +0.86(+1.56%)
Aug 01, 2013 55.21 55.84 54.94 55.46 5,343,523 +0.80(+1.47%)
Jul 31, 2013 54.26 55.06 53.81 54.65 5,441,364 +0.60(+1.11%)
Jul 30, 2013 54.12 54.82 53.02 54.05 10,003,218 -1.36(-2.45%)
Jul 29, 2013 55.56 55.74 54.95 55.41 3,897,867 -0.34(-0.61%)
Jul 26, 2013 55.81 56.08 55.49 55.75 4,977,581 -0.26(-0.46%)
Jul 25, 2013 56.22 56.31 55.32 56.01 3,715,503 -0.36(-0.64%)
Jul 24, 2013 56.78 56.83 55.97 56.37 2,619,619 -0.29(-0.51%)
Jul 23, 2013 57.32 57.65 56.42 56.65 4,065,205 -0.72(-1.26%)
Jul 22, 2013 57.49 57.92 57.27 57.38 2,748,433 -0.30(-0.51%)
Jul 19, 2013 56.94 57.70 56.68 57.68 6,209,400 +0.87(+1.54%)
Jul 18, 2013 56.17 57.09 56.17 56.80 2,998,134 +0.67(+1.19%)
Jul 17, 2013 56.81 56.86 56.04 56.13 3,124,574 -0.44(-0.78%)
Jul 16, 2013 56.86 57.17 56.23 56.58 3,020,057 -0.26(-0.45%)
Jul 15, 2013 56.87 57.37 56.74 56.83 2,866,480 +0.01(+0.01%)
Jul 12, 2013 56.97 57.18 56.39 56.83 3,186,984 -0.29(-0.50%)
Jul 11, 2013 57.46 57.53 56.57 57.11 3,417,856 +0.50(+0.88%)
Jul 10, 2013 57.04 57.25 56.37 56.62 3,785,099 -0.35(-0.62%)
Jul 09, 2013 57.15 57.32 56.53 56.97 5,218,231 +0.27(+0.48%)
Jul 08, 2013 56.27 56.94 56.13 56.69 5,248,276 +0.73(+1.31%)
Jul 05, 2013 55.32 56.09 55.20 55.96 4,495,324 +1.20(+2.19%)
Jul 03, 2013 54.36 54.88 54.13 54.76 1,719,345 +0.22(+0.40%)
Jul 02, 2013 54.33 55.12 54.14 54.54 3,840,670 +0.30(+0.55%)
Jul 01, 2013 54.08 54.36 53.97 54.25 4,645,407 +0.58(+1.09%)
Jun 28, 2013 53.30 53.94 52.92 53.66 5,514,274 +0.34(+0.64%)
Jun 27, 2013 53.55 53.73 53.13 53.32 2,796,130 +0.14(+0.26%)
Jun 26, 2013 53.13 53.42 52.59 53.18 3,051,747 +0.48(+0.90%)
Jun 25, 2013 52.74 53.27 52.67 52.71 3,814,736 +0.48(+0.91%)
Jun 24, 2013 52.50 52.87 51.64 52.23 5,095,366 -0.90(-1.69%)
Jun 21, 2013 53.86 53.95 52.71 53.13 5,401,055 -0.26(-0.50%)
Jun 20, 2013 54.55 54.57 53.27 53.39 6,751,469 -1.88(-3.41%)
Jun 19, 2013 55.56 56.08 55.21 55.28 4,991,397 -0.40(-0.73%)
Jun 18, 2013 54.95 56.05 54.95 55.68 4,322,342 +0.82(+1.49%)
Jun 17, 2013 54.63 55.27 54.51 54.86 3,660,920 +0.67(+1.24%)
Jun 14, 2013 54.65 54.89 53.98 54.19 3,023,199 -0.41(-0.74%)
Jun 13, 2013 53.91 54.66 53.84 54.60 2,970,322 +0.69(+1.29%)
Jun 12, 2013 54.25 54.54 53.62 53.91 5,202,033 +0.23(+0.44%)
Jun 11, 2013 53.82 54.05 53.55 53.67 3,085,408 -0.80(-1.47%)
Jun 10, 2013 54.73 54.90 54.35 54.47 2,576,120 +0.00(+0.00%)
Jun 07, 2013 54.66 54.72 53.94 54.47 4,503,485 +0.14(+0.26%)
Jun 06, 2013 53.64 54.33 53.20 54.33 3,380,234 +0.80(+1.49%)
Jun 05, 2013 54.13 54.13 53.48 53.53 5,212,113 -0.71(-1.30%)
Jun 04, 2013 54.60 55.18 54.06 54.24 5,219,213 -0.65(-1.19%)
Jun 03, 2013 54.75 55.01 54.35 54.89 3,639,351 +0.34(+0.63%)
May 31, 2013 54.98 55.03 54.55 54.55 5,373,018 -0.55(-1.00%)
May 30, 2013 55.29 55.50 55.01 55.10 4,972,669 -0.43(-0.78%)
May 29, 2013 55.19 55.79 54.94 55.53 4,468,500 +0.06(+0.11%)
May 28, 2013 55.08 55.73 54.70 55.47 5,912,193 +1.17(+2.16%)
May 24, 2013 53.10 54.33 52.95 54.30 5,541,691 +0.84(+1.57%)
May 23, 2013 52.90 53.61 52.25 53.46 7,064,187 -0.21(-0.39%)
May 22, 2013 54.52 55.09 53.30 53.67 5,474,800 -0.98(-1.79%)
May 21, 2013 54.50 54.87 54.12 54.65 5,411,112 +0.20(+0.37%)
May 20, 2013 53.22 54.50 53.07 54.45 7,589,410 +1.27(+2.39%)
May 17, 2013 52.50 53.47 52.16 53.18 6,421,523 +1.42(+2.74%)
May 16, 2013 52.76 52.91 51.63 51.76 7,158,633 -1.16(-2.19%)
May 15, 2013 52.46 52.93 51.78 52.91 6,220,436 +0.43(+0.81%)
May 13, 2013 52.52 52.76 51.79 52.48 5,445,997 -0.45(-0.85%)
May 10, 2013 52.76 52.97 52.12 52.93 3,731,991 -0.06(-0.12%)
May 09, 2013 52.98 53.32 52.52 53.00 4,118,469 -0.39(-0.73%)
May 08, 2013 53.24 53.45 52.93 53.38 4,856,803 +0.19(+0.36%)
May 07, 2013 53.21 53.91 52.61 53.19 4,191,157 +0.40(+0.75%)
May 06, 2013 52.11 53.34 51.94 52.79 4,371,944 +0.90(+1.73%)
May 03, 2013 51.41 52.02 50.91 51.89 4,786,523 +0.99(+1.94%)
May 02, 2013 50.54 51.39 49.08 50.91 3,644,372 +0.40(+0.80%)
May 01, 2013 50.19 50.76 49.66 50.51 5,471,385 -0.10(-0.20%)
Apr 30, 2013 51.21 51.41 50.41 50.61 8,195,825 -0.54(-1.06%)
Apr 29, 2013 51.72 51.93 50.90 51.15 5,115,455 -0.31(-0.60%)
Apr 26, 2013 50.68 51.54 51.05 51.46 9,426,825 -0.69(-1.32%)
Apr 25, 2013 52.16 52.80 51.90 52.15 3,939,996 +0.03(+0.06%)
Apr 24, 2013 51.63 52.71 51.59 52.12 4,983,861 +0.75(+1.47%)
Apr 23, 2013 50.54 51.46 50.24 51.37 4,857,704 +0.90(+1.78%)
Apr 22, 2013 50.27 50.76 50.06 50.47 4,457,093 +0.57(+1.14%)
Apr 19, 2013 50.58 50.80 49.55 49.90 5,131,455 -0.23(-0.46%)
Apr 18, 2013 50.02 50.61 48.95 50.13 5,697,631 +0.36(+0.73%)
Apr 17, 2013 51.37 51.37 49.49 49.77 6,782,276 -1.97(-3.81%)
Apr 16, 2013 51.82 51.87 50.96 51.74 4,322,280 +0.64(+1.26%)
Apr 15, 2013 52.58 52.83 51.10 51.10 6,680,133 -2.34(-4.37%)
Apr 12, 2013 53.97 54.04 53.03 53.43 3,226,675 -0.99(-1.82%)
Apr 11, 2013 53.97 54.84 53.54 54.42 4,919,691 +0.76(+1.42%)
Apr 10, 2013 53.20 54.46 52.99 53.66 4,315,047 +0.62(+1.17%)
Apr 09, 2013 52.73 53.27 52.51 53.04 3,037,624 +0.41(+0.78%)
Apr 08, 2013 52.55 53.23 52.37 52.63 3,191,330 +0.16(+0.31%)
Apr 05, 2013 51.31 52.59 51.17 52.47 4,210,824 +0.61(+1.18%)
Apr 04, 2013 52.64 52.80 51.41 51.86 5,847,604 -0.89(-1.69%)
Apr 03, 2013 53.87 53.94 52.43 52.75 4,596,285 -1.22(-2.26%)
Apr 02, 2013 54.25 54.32 53.66 53.97 3,782,271 -0.17(-0.32%)
Apr 01, 2013 54.91 55.16 53.57 54.14 3,677,109 -0.76(-1.39%)
Mar 28, 2013 54.95 55.33 54.66 54.90 4,245,139 +0.05(+0.08%)
Mar 27, 2013 53.65 55.02 53.57 54.85 4,607,077 +0.95(+1.76%)
Mar 26, 2013 53.74 54.94 53.59 53.90 7,495,141 +0.74(+1.40%)
Mar 25, 2013 53.32 53.74 52.90 53.16 4,020,596 +0.19(+0.37%)
Mar 22, 2013 52.77 53.09 52.66 52.97 4,221,519 +0.35(+0.66%)
Mar 21, 2013 53.11 53.54 52.61 52.62 4,754,952 -0.72(-1.35%)
Mar 20, 2013 52.93 53.45 52.76 53.34 4,650,390 +0.55(+1.04%)
Mar 19, 2013 53.99 54.04 52.23 52.79 7,138,293 -1.01(-1.88%)
Mar 18, 2013 54.04 54.54 53.50 53.80 5,966,428 -0.93(-1.70%)
Mar 15, 2013 53.48 55.16 53.34 54.73 8,948,552 +1.35(+2.53%)
Mar 14, 2013 52.53 53.46 52.47 53.38 4,927,632 +0.99(+1.88%)
Mar 13, 2013 52.50 52.70 52.24 52.39 4,035,775 +0.02(+0.03%)
Mar 12, 2013 52.45 52.51 51.60 52.38 6,638,545 -0.04(-0.07%)
Mar 11, 2013 52.70 52.80 52.10 52.41 4,848,046 -0.40(-0.75%)
Mar 08, 2013 52.81 53.04 52.38 52.81 4,243,373 +0.33(+0.63%)
Mar 07, 2013 52.47 52.68 52.20 52.48 3,518,281 +0.13(+0.25%)
Mar 06, 2013 52.23 52.45 51.61 52.34 3,828,787 +0.43(+0.84%)
Mar 05, 2013 52.05 52.51 51.78 51.91 3,869,084 +0.54(+1.06%)
Mar 04, 2013 51.89 51.92 50.77 51.37 5,558,849 -0.49(-0.94%)
Mar 01, 2013 52.49 52.49 51.54 51.86 5,121,149 -0.91(-1.72%)
Feb 28, 2013 53.15 53.46 52.76 52.76 3,793,734 -0.29(-0.55%)
Feb 27, 2013 51.70 53.26 51.69 53.06 3,965,351 +1.29(+2.50%)
Feb 26, 2013 51.53 52.03 51.13 51.76 5,683,622 +0.45(+0.88%)
Feb 25, 2013 53.10 53.38 51.28 51.31 5,607,486 -1.42(-2.70%)
Feb 22, 2013 52.04 52.77 51.71 52.74 4,466,555 +1.02(+1.98%)
Feb 21, 2013 52.27 52.27 51.21 51.72 5,457,502 -0.82(-1.56%)
Feb 20, 2013 53.82 53.99 52.48 52.54 5,978,082 -1.27(-2.36%)
Feb 19, 2013 54.05 54.37 53.72 53.81 4,698,699 +0.12(+0.22%)
Feb 15, 2013 54.76 54.90 53.37 53.69 5,701,778 -0.74(-1.37%)
Feb 14, 2013 53.00 55.08 52.79 54.44 6,559,664 +1.03(+1.93%)
Feb 13, 2013 53.45 53.51 53.17 53.41 4,635,714 +0.03(+0.06%)
Feb 12, 2013 53.08 53.55 52.89 53.37 3,893,949 +0.51(+0.97%)
Feb 11, 2013 53.68 53.85 52.68 52.86 5,008,470 -0.64(-1.19%)
Feb 08, 2013 52.93 53.65 52.91 53.50 5,770,154 +0.76(+1.44%)
Feb 07, 2013 51.83 53.05 51.73 52.74 12,491,502 +1.18(+2.30%)
Feb 06, 2013 52.59 52.65 51.11 51.55 13,906,933 -2.79(-5.13%)
Feb 04, 2013 54.99 55.57 54.28 54.34 5,911,341 -0.84(-1.53%)
Feb 01, 2013 56.52 56.52 53.84 55.19 16,293,448 -2.23(-3.88%)
Jan 31, 2013 56.81 57.70 56.70 57.42 5,603,934 +0.37(+0.65%)
Jan 30, 2013 57.58 57.71 56.71 57.05 3,958,839 -0.36(-0.62%)
Jan 29, 2013 57.08 57.46 56.67 57.40 2,554,595 +0.39(+0.68%)
Jan 28, 2013 57.59 57.75 56.43 57.01 4,168,715 -0.29(-0.51%)
Jan 25, 2013 57.52 58.08 57.17 57.31 3,959,227 +0.19(+0.33%)
Jan 24, 2013 57.12 57.59 56.66 57.12 3,203,449 +0.07(+0.12%)
Jan 23, 2013 56.93 57.25 56.56 57.05 3,588,167 -0.09(-0.16%)
Jan 22, 2013 56.39 57.40 56.36 57.15 3,950,588 +0.80(+1.42%)
Jan 18, 2013 56.02 56.36 55.74 56.35 4,514,080 +0.80(+1.44%)
Jan 17, 2013 54.97 55.64 54.61 55.55 3,943,171 +1.01(+1.86%)
Jan 16, 2013 54.20 54.81 54.10 54.54 3,303,771 +0.14(+0.26%)
Jan 15, 2013 54.18 54.78 54.15 54.40 4,124,009 -0.08(-0.14%)
Jan 14, 2013 54.98 54.98 54.31 54.47 3,340,301 -0.43(-0.78%)
Jan 11, 2013 54.47 54.90 54.28 54.90 2,753,537 +0.37(+0.68%)
Jan 10, 2013 54.48 54.66 54.25 54.53 3,043,509 +0.43(+0.79%)
Jan 09, 2013 54.12 54.17 53.62 54.10 3,788,256 +0.36(+0.66%)
Jan 08, 2013 54.23 54.50 53.45 53.75 4,777,600 -1.51(-2.73%)
Jan 07, 2013 55.08 55.36 54.68 55.26 3,564,114 -0.31(-0.56%)
Jan 04, 2013 54.21 55.71 54.10 55.57 3,974,998 +1.61(+2.99%)
Jan 03, 2013 54.13 55.00 53.58 53.96 5,021,854 -0.29(-0.53%)
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.