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 (%)
Dec 31, 2014 58.51 58.22 58.22 58.22 3,217,920 -0.64(-1.09%)
Dec 30, 2014 59.20 59.54 58.59 58.86 2,891,062 -0.49(-0.82%)
Dec 29, 2014 59.73 60.05 59.14 59.35 3,803,977 +0.09(+0.15%)
Dec 26, 2014 59.27 59.77 58.97 59.26 2,558,686 +0.46(+0.79%)
Dec 24, 2014 58.98 58.80 58.80 58.80 2,739,453 -0.27(-0.45%)
Dec 23, 2014 59.49 59.71 58.64 59.06 4,605,832 +0.18(+0.30%)
Dec 22, 2014 58.76 58.91 57.59 58.89 5,161,688 -0.70(-1.18%)
Dec 19, 2014 58.77 59.62 57.78 59.59 8,177,997 +1.60(+2.76%)
Dec 18, 2014 58.36 58.53 56.66 57.99 5,538,115 +1.11(+1.95%)
Dec 17, 2014 55.41 57.79 55.36 56.88 7,043,370 +1.49(+2.69%)
Dec 16, 2014 54.69 56.97 54.12 55.39 8,489,563 +0.36(+0.66%)
Dec 15, 2014 55.22 55.92 54.76 55.02 5,476,885 +0.34(+0.62%)
Dec 12, 2014 55.37 55.53 54.09 54.68 6,278,612 -1.30(-2.32%)
Dec 11, 2014 55.96 57.41 55.70 55.98 5,209,314 -0.06(-0.11%)
Dec 10, 2014 56.72 56.81 55.58 56.04 6,147,630 -1.64(-2.85%)
Dec 09, 2014 56.64 57.88 56.33 57.69 6,770,925 +1.02(+1.80%)
Dec 08, 2014 58.63 58.64 56.53 56.67 8,548,111 -2.76(-4.65%)
Dec 05, 2014 59.27 60.08 58.66 59.43 5,078,147 -0.41(-0.68%)
Dec 04, 2014 59.34 60.34 58.03 59.84 7,368,469 -0.20(-0.34%)
Dec 03, 2014 59.14 60.18 58.64 60.04 4,906,652 +1.28(+2.18%)
Dec 02, 2014 58.38 59.50 58.05 58.76 5,520,963 +0.12(+0.21%)
Dec 01, 2014 58.31 59.03 57.35 58.64 9,300,200 -0.51(-0.87%)
Nov 28, 2014 59.79 59.98 57.89 59.15 8,668,550 -3.75(-5.96%)
Nov 26, 2014 63.67 62.90 62.90 62.90 5,211,682 -1.03(-1.61%)
Nov 25, 2014 65.18 65.46 63.76 63.93 3,937,683 -0.96(-1.48%)
Nov 24, 2014 65.17 65.47 64.48 64.89 4,337,520 -0.24(-0.37%)
Nov 21, 2014 64.89 65.34 64.02 65.13 4,099,714 +1.29(+2.02%)
Nov 20, 2014 63.19 64.05 63.02 63.85 3,671,665 +0.77(+1.22%)
Nov 19, 2014 63.53 64.15 62.86 63.08 5,043,832 -0.49(-0.78%)
Nov 18, 2014 63.39 64.04 63.06 63.57 3,708,198 +0.20(+0.32%)
Nov 17, 2014 62.76 63.76 62.69 63.37 5,056,514 +0.42(+0.67%)
Nov 14, 2014 63.44 63.74 61.79 62.95 5,145,802 -0.16(-0.25%)
Nov 13, 2014 64.19 64.22 61.99 63.10 6,499,017 -1.31(-2.03%)
Nov 12, 2014 64.00 65.27 63.67 64.41 4,183,460 -0.09(-0.14%)
Nov 11, 2014 64.84 64.94 63.77 64.50 6,212,212 -0.37(-0.57%)
Nov 10, 2014 65.38 65.87 64.37 64.87 5,909,172 +0.23(+0.35%)
Nov 07, 2014 64.18 65.62 64.07 64.64 5,597,237 +0.34(+0.54%)
Nov 06, 2014 62.42 64.34 62.20 64.30 6,155,016 +1.16(+1.83%)
Nov 05, 2014 61.42 63.40 61.00 63.14 5,428,075 +2.14(+3.50%)
Nov 04, 2014 61.60 61.68 60.20 61.00 5,043,979 -1.39(-2.23%)
Nov 03, 2014 63.50 64.06 62.07 62.40 6,581,423 -1.69(-2.64%)
Oct 31, 2014 62.91 64.16 61.67 64.09 6,382,116 +1.66(+2.66%)
Oct 30, 2014 62.51 64.17 61.54 62.43 7,892,241 -1.74(-2.71%)
Oct 29, 2014 65.27 65.87 63.50 64.17 4,419,228 -0.31(-0.48%)
Oct 28, 2014 63.35 64.70 62.73 64.48 3,693,551 +1.81(+2.89%)
Oct 27, 2014 63.73 64.87 62.07 62.67 5,174,393 -2.20(-3.39%)
Oct 24, 2014 64.78 65.23 63.80 64.87 3,101,642 -0.11(-0.18%)
Oct 23, 2014 64.08 65.67 63.56 64.98 4,773,945 +1.95(+3.09%)
Oct 22, 2014 64.93 65.12 62.95 63.03 3,768,589 -1.69(-2.60%)
Oct 21, 2014 63.35 64.89 63.05 64.72 4,158,328 +2.09(+3.34%)
Oct 20, 2014 62.20 62.72 61.47 62.63 4,057,754 +0.48(+0.77%)
Oct 17, 2014 63.24 64.32 61.29 62.15 6,143,846 -0.68(-1.08%)
Oct 16, 2014 60.23 63.20 59.95 62.83 6,202,155 +1.09(+1.77%)
Oct 15, 2014 59.71 61.94 59.34 61.74 7,670,419 +1.30(+2.15%)
Oct 14, 2014 60.10 61.83 59.62 60.44 6,272,066 +0.40(+0.66%)
Oct 13, 2014 62.04 62.87 59.94 60.04 5,917,458 -2.00(-3.23%)
Oct 10, 2014 63.03 63.66 61.56 62.05 6,454,891 -0.90(-1.43%)
Oct 09, 2014 64.84 65.02 62.67 62.95 5,954,892 -2.29(-3.50%)
Oct 08, 2014 64.46 65.27 62.87 65.23 7,096,480 +0.21(+0.33%)
Oct 07, 2014 64.65 66.11 64.56 65.02 5,441,666 +0.13(+0.20%)
Oct 06, 2014 64.97 65.51 64.51 64.89 4,874,220 +0.04(+0.05%)
Oct 03, 2014 65.65 65.66 64.36 64.85 5,028,656 -0.61(-0.93%)
Oct 02, 2014 65.93 66.36 64.31 65.46 7,661,955 -0.31(-0.47%)
Oct 01, 2014 67.23 67.70 65.37 65.77 7,433,945 -1.38(-2.05%)
Sep 30, 2014 69.01 69.18 66.38 67.14 10,166,204 -1.76(-2.56%)
Sep 29, 2014 68.59 69.05 67.98 68.91 2,993,634 -0.35(-0.51%)
Sep 26, 2014 68.94 69.54 68.45 69.26 3,165,377 +0.50(+0.73%)
Sep 25, 2014 69.57 69.63 68.20 68.76 4,017,767 -0.82(-1.18%)
Sep 24, 2014 69.56 70.06 68.51 69.58 4,129,983 +0.04(+0.05%)
Sep 23, 2014 69.39 69.75 69.03 69.54 3,841,325 +0.11(+0.15%)
Sep 22, 2014 70.72 70.88 68.93 69.44 4,627,255 -1.35(-1.91%)
Sep 19, 2014 71.45 71.64 70.73 70.79 5,370,628 -0.32(-0.45%)
Sep 18, 2014 71.57 71.78 70.82 71.11 2,760,598 -0.28(-0.40%)
Sep 17, 2014 72.99 73.03 70.97 71.39 3,915,860 -1.27(-1.75%)
Sep 16, 2014 71.73 73.11 71.63 72.66 3,077,751 +0.93(+1.29%)
Sep 15, 2014 71.27 71.94 70.85 71.73 3,191,522 +0.58(+0.82%)
Sep 12, 2014 72.48 72.50 70.86 71.15 3,651,516 -1.63(-2.24%)
Sep 11, 2014 71.43 72.82 71.29 72.78 3,549,981 +0.88(+1.23%)
Sep 10, 2014 71.71 71.87 70.71 71.90 5,481,739 +0.18(+0.25%)
Sep 09, 2014 72.38 72.55 71.25 71.72 4,348,191 -0.77(-1.07%)
Sep 08, 2014 73.00 73.00 71.77 72.50 2,921,061 -0.81(-1.10%)
Sep 05, 2014 73.37 73.60 72.29 73.30 3,318,918 -0.07(-0.10%)
Sep 04, 2014 74.72 74.80 72.99 73.37 4,234,798 -1.32(-1.76%)
Sep 03, 2014 74.87 75.20 74.64 74.69 2,388,874 +0.44(+0.59%)
Sep 02, 2014 75.89 75.94 73.87 74.25 3,758,024 -1.58(-2.08%)
Aug 29, 2014 75.06 75.83 75.83 75.83 2,412,804 +0.89(+1.18%)
Aug 28, 2014 74.72 75.22 74.30 74.94 2,106,108 -0.18(-0.23%)
Aug 27, 2014 74.70 75.23 73.96 75.12 1,979,426 +0.62(+0.84%)
Aug 26, 2014 74.42 75.41 74.38 74.50 2,508,404 +0.21(+0.28%)
Aug 25, 2014 73.87 74.39 73.50 74.29 2,390,431 +0.59(+0.80%)
Aug 22, 2014 73.86 73.98 73.27 73.70 2,560,907 -0.36(-0.49%)
Aug 21, 2014 73.70 74.26 73.08 74.06 2,904,023 +0.50(+0.68%)
Aug 20, 2014 72.91 73.58 72.36 73.56 2,598,288 +0.19(+0.26%)
Aug 19, 2014 72.41 73.82 72.34 73.36 3,463,776 +0.99(+1.37%)
Aug 18, 2014 72.56 72.70 71.95 72.37 2,421,455 +0.33(+0.46%)
Aug 15, 2014 71.19 72.09 71.19 72.04 3,169,141 +1.18(+1.66%)
Aug 14, 2014 72.20 72.56 70.67 70.86 3,129,001 -1.27(-1.76%)
Aug 13, 2014 72.25 72.25 72.03 72.14 1,866,043 +0.29(+0.40%)
Aug 12, 2014 71.72 72.34 71.57 71.85 2,372,884 -0.07(-0.10%)
Aug 11, 2014 72.38 72.72 71.83 71.92 2,794,768 -0.30(-0.41%)
Aug 08, 2014 71.73 72.22 71.43 72.22 4,697,196 +0.59(+0.82%)
Aug 07, 2014 72.10 72.58 71.33 71.63 2,845,123 -0.32(-0.45%)
Aug 06, 2014 71.22 72.57 71.19 71.95 3,105,762 +0.39(+0.55%)
Aug 05, 2014 72.43 72.43 70.86 71.56 4,086,022 -1.15(-1.58%)
Aug 04, 2014 71.15 72.81 70.65 72.71 3,840,706 +1.56(+2.20%)
Aug 01, 2014 70.65 71.59 70.45 71.15 4,065,770 +0.04(+0.06%)
Jul 31, 2014 71.33 71.88 70.98 71.10 4,836,322 -0.61(-0.84%)
Jul 30, 2014 72.82 73.22 71.71 71.71 5,757,060 -1.47(-2.01%)
Jul 29, 2014 75.22 75.27 72.75 73.18 5,323,624 -1.13(-1.52%)
Jul 28, 2014 74.72 74.75 73.51 74.31 4,598,802 -0.41(-0.55%)
Jul 25, 2014 74.58 74.92 74.38 74.72 2,976,424 -0.25(-0.33%)
Jul 24, 2014 75.57 75.81 74.64 74.97 3,769,112 -0.64(-0.85%)
Jul 23, 2014 75.56 75.72 74.63 75.61 3,557,277 +0.13(+0.17%)
Jul 22, 2014 75.32 75.75 75.28 75.48 2,890,493 +0.39(+0.53%)
Jul 21, 2014 74.72 75.24 74.67 75.08 2,828,349 +0.11(+0.15%)
Jul 18, 2014 74.22 74.97 74.01 74.97 3,622,769 +0.75(+1.00%)
Jul 17, 2014 74.75 75.23 74.05 74.22 3,093,685 -0.67(-0.89%)
Jul 16, 2014 73.92 74.99 73.82 74.89 4,061,763 +1.30(+1.76%)
Jul 15, 2014 73.21 73.79 72.73 73.59 3,865,991 +0.11(+0.16%)
Jul 14, 2014 72.93 73.49 72.88 73.48 2,182,328 +0.88(+1.21%)
Jul 11, 2014 73.07 73.08 72.02 72.60 3,219,157 -0.54(-0.73%)
Jul 10, 2014 73.31 73.50 72.61 73.14 4,216,139 -1.00(-1.35%)
Jul 09, 2014 72.94 74.29 72.89 74.14 3,758,616 +1.19(+1.64%)
Jul 08, 2014 72.43 73.10 72.38 72.94 3,286,389 +0.00(+0.00%)
Jul 07, 2014 72.65 73.02 72.48 72.94 2,653,569 +0.11(+0.14%)
Jul 03, 2014 72.36 72.84 72.84 72.84 1,630,800 +0.36(+0.50%)
Jul 02, 2014 72.29 72.71 72.08 72.48 2,690,142 +0.18(+0.24%)
Jul 01, 2014 72.52 72.62 71.77 72.30 3,120,960 +0.05(+0.07%)
Jun 30, 2014 72.48 72.60 71.95 72.25 3,880,057 -0.25(-0.34%)
Jun 27, 2014 70.96 72.55 70.80 72.50 4,985,703 +1.47(+2.08%)
Jun 26, 2014 70.89 71.23 70.56 71.02 3,043,507 +0.13(+0.19%)
Jun 25, 2014 69.83 70.95 69.56 70.89 4,032,597 +1.11(+1.58%)
Jun 24, 2014 70.30 70.99 69.70 69.79 4,877,570 -0.73(-1.03%)
Jun 23, 2014 69.84 70.63 69.80 70.51 2,805,926 +0.69(+0.99%)
Jun 20, 2014 68.55 69.82 68.46 69.82 4,528,007 +1.15(+1.67%)
Jun 19, 2014 68.50 68.86 67.87 68.67 3,210,218 +0.26(+0.38%)
Jun 18, 2014 68.09 68.46 67.56 68.41 3,263,688 +0.04(+0.06%)
Jun 17, 2014 68.05 68.61 67.91 68.36 2,481,231 +0.07(+0.10%)
Jun 16, 2014 68.00 68.66 67.88 68.29 2,843,104 +0.26(+0.39%)
Jun 13, 2014 68.01 68.07 67.36 68.03 2,983,148 +0.42(+0.62%)
Jun 12, 2014 67.30 67.93 67.19 67.61 4,147,541 +0.60(+0.89%)
Jun 11, 2014 67.48 67.48 66.58 67.01 5,589,449 -1.42(-2.08%)
Jun 10, 2014 67.97 68.60 67.88 68.43 3,358,131 +1.15(+1.71%)
Jun 06, 2014 66.90 67.28 66.74 67.28 2,320,514 +0.78(+1.17%)
Jun 05, 2014 66.91 66.97 66.29 66.51 3,189,969 -0.05(-0.08%)
Jun 04, 2014 66.20 66.77 65.63 66.56 5,447,088 +0.25(+0.38%)
Jun 03, 2014 64.78 66.33 64.46 66.31 5,365,429 +1.60(+2.47%)
Jun 02, 2014 65.15 65.68 64.36 64.71 4,705,067 +0.32(+0.50%)
May 30, 2014 64.33 64.50 64.11 64.39 4,551,128 -0.17(-0.26%)
May 29, 2014 64.68 64.73 64.17 64.56 4,391,706 +0.17(+0.26%)
May 28, 2014 64.49 64.66 63.98 64.39 2,737,789 -0.05(-0.07%)
May 27, 2014 64.70 64.80 64.22 64.44 2,859,027 +0.02(+0.04%)
May 23, 2014 65.07 64.41 64.41 64.41 3,460,821 -0.42(-0.66%)
May 22, 2014 64.80 65.07 64.40 64.84 1,686,973 +0.06(+0.10%)
May 21, 2014 64.65 65.45 64.57 64.78 3,606,696 +0.23(+0.35%)
May 20, 2014 64.60 64.87 64.44 64.55 4,696,838 -0.18(-0.28%)
May 19, 2014 63.90 64.85 63.82 64.73 3,978,102 +0.53(+0.82%)
May 16, 2014 63.31 64.41 63.17 64.20 5,752,160 +0.94(+1.48%)
May 15, 2014 63.52 63.71 62.84 63.27 5,981,911 -0.46(-0.73%)
May 14, 2014 63.87 64.17 63.56 63.73 4,426,876 -0.24(-0.37%)
May 13, 2014 63.36 64.04 63.31 63.97 3,897,662 +0.72(+1.13%)
May 12, 2014 63.10 63.69 62.91 63.25 2,939,268 +0.32(+0.51%)
May 09, 2014 63.30 63.38 62.70 62.93 3,292,856 -0.24(-0.37%)
May 08, 2014 63.34 63.64 63.10 63.16 3,242,991 -0.29(-0.46%)
May 07, 2014 63.21 63.71 62.92 63.45 2,510,842 +0.48(+0.76%)
May 06, 2014 63.06 63.42 62.76 62.97 2,636,990 +0.15(+0.24%)
May 05, 2014 62.34 63.26 62.13 62.82 3,617,221 +0.38(+0.60%)
May 02, 2014 62.11 63.29 61.94 62.45 4,324,790 +0.47(+0.76%)
May 01, 2014 61.83 62.33 61.54 61.98 4,724,627 +0.21(+0.34%)
Apr 30, 2014 61.35 62.00 60.96 61.76 4,810,518 +0.33(+0.54%)
Apr 29, 2014 61.39 62.69 60.83 61.43 9,214,145 +0.63(+1.03%)
Apr 28, 2014 63.19 63.30 60.61 60.80 13,758,090 -4.84(-7.38%)
Apr 25, 2014 65.07 65.92 64.74 65.65 6,165,110 +0.46(+0.71%)
Apr 24, 2014 65.28 65.28 64.52 65.18 6,697,901 +0.18(+0.28%)
Apr 23, 2014 64.61 65.40 64.57 65.00 4,243,017 +0.33(+0.51%)
Apr 22, 2014 64.49 65.01 64.19 64.67 2,497,035 -0.17(-0.25%)
Apr 21, 2014 64.67 64.92 64.37 64.84 2,917,115 +0.06(+0.09%)
Apr 17, 2014 64.12 64.78 64.78 64.78 6,538,040 +0.85(+1.33%)
Apr 16, 2014 63.85 64.29 63.42 63.93 4,469,463 +0.46(+0.72%)
Apr 15, 2014 62.59 63.79 62.40 63.48 5,333,954 +0.94(+1.51%)
Apr 14, 2014 61.66 62.85 61.48 62.53 5,379,673 +1.06(+1.73%)
Apr 11, 2014 61.50 62.03 61.12 61.47 4,551,548 -0.35(-0.57%)
Apr 10, 2014 61.94 62.51 61.48 61.83 4,025,810 -0.12(-0.19%)
Apr 09, 2014 61.63 62.03 61.12 61.94 3,380,825 +0.50(+0.82%)
Apr 08, 2014 60.56 61.74 60.51 61.44 4,524,214 +0.73(+1.20%)
Apr 07, 2014 61.77 61.91 60.65 60.71 4,923,099 -1.39(-2.24%)
Apr 04, 2014 61.84 62.49 61.57 62.10 4,681,544 +0.63(+1.02%)
Apr 03, 2014 61.70 62.06 61.39 61.47 3,619,758 -0.23(-0.37%)
Apr 02, 2014 61.53 61.83 61.33 61.70 4,154,640 +0.31(+0.50%)
Apr 01, 2014 61.20 61.54 60.79 61.39 3,726,415 +0.15(+0.24%)
Mar 31, 2014 61.27 61.35 60.80 61.24 4,619,209 +0.16(+0.26%)
Mar 28, 2014 60.24 61.11 59.80 61.09 4,842,411 +1.29(+2.16%)
Mar 27, 2014 58.79 59.94 58.74 59.80 5,577,320 +0.99(+1.69%)
Mar 26, 2014 59.10 59.37 58.67 58.81 3,831,958 -0.01(-0.01%)
Mar 25, 2014 58.74 58.96 58.53 58.81 3,399,076 +0.50(+0.85%)
Mar 24, 2014 58.63 59.07 58.10 58.32 3,906,116 -0.25(-0.43%)
Mar 21, 2014 58.60 59.00 58.29 58.57 7,131,455 +0.59(+1.02%)
Mar 20, 2014 58.10 58.44 57.66 57.98 6,227,509 -0.21(-0.36%)
Mar 19, 2014 58.38 58.61 57.88 58.19 5,215,658 -0.24(-0.40%)
Mar 18, 2014 58.52 59.06 58.31 58.43 4,423,249 +0.17(+0.30%)
Mar 17, 2014 58.42 58.95 57.49 58.26 7,659,587 -0.42(-0.71%)
Mar 14, 2014 59.19 59.50 58.48 58.67 5,026,684 -0.46(-0.77%)
Mar 13, 2014 60.76 60.81 58.62 59.13 9,954,128 -1.68(-2.76%)
Mar 12, 2014 60.79 61.06 60.25 60.80 6,152,315 -0.40(-0.66%)
Mar 11, 2014 61.93 62.02 60.93 61.20 4,073,674 -0.65(-1.05%)
Mar 10, 2014 61.79 61.94 61.32 61.86 3,106,952 -0.12(-0.19%)
Mar 07, 2014 61.66 61.99 61.35 61.97 4,614,935 +0.65(+1.06%)
Mar 06, 2014 60.71 61.42 60.58 61.32 2,379,177 +0.59(+0.97%)
Mar 05, 2014 60.95 61.26 60.44 60.73 3,839,572 -0.28(-0.46%)
Mar 04, 2014 60.95 61.26 60.46 61.02 3,738,422 +0.64(+1.06%)
Mar 03, 2014 60.03 60.82 59.83 60.37 5,036,641 -0.02(-0.03%)
Feb 28, 2014 58.76 60.67 58.69 60.39 8,189,313 +1.83(+3.13%)
Feb 27, 2014 58.40 58.80 58.22 58.56 6,811,531 +0.28(+0.48%)
Feb 26, 2014 58.42 58.63 57.90 58.27 4,681,968 -0.38(-0.65%)
Feb 25, 2014 59.19 59.22 57.89 58.66 7,176,518 -0.87(-1.46%)
Feb 24, 2014 59.03 60.21 58.63 59.53 8,067,179 +0.89(+1.52%)
Feb 21, 2014 59.63 59.65 58.52 58.63 6,716,448 -1.24(-2.07%)
Feb 20, 2014 59.93 60.10 59.50 59.87 4,753,185 -0.06(-0.10%)
Feb 19, 2014 59.77 60.55 59.60 59.93 4,895,822 +0.05(+0.08%)
Feb 18, 2014 59.98 60.01 58.99 59.89 3,987,956 -0.02(-0.03%)
Feb 14, 2014 59.61 59.90 59.90 59.90 7,165,215 +0.38(+0.63%)
Feb 13, 2014 59.29 59.68 59.05 59.53 6,631,035 -0.06(-0.11%)
Feb 12, 2014 59.65 59.72 59.33 59.59 3,882,150 +0.33(+0.56%)
Feb 11, 2014 58.74 59.39 58.67 59.26 5,611,841 +0.47(+0.80%)
Feb 10, 2014 58.76 58.81 58.16 58.79 4,551,094 -0.05(-0.09%)
Feb 07, 2014 58.42 58.92 58.08 58.85 5,458,877 +0.79(+1.36%)
Feb 06, 2014 57.72 58.40 57.49 58.05 5,220,540 +0.60(+1.04%)
Feb 05, 2014 58.16 58.28 57.30 57.46 6,592,064 -0.95(-1.62%)
Feb 04, 2014 58.14 58.58 58.01 58.41 4,770,996 +0.60(+1.03%)
Feb 03, 2014 58.94 58.94 57.48 57.81 9,533,456 -0.99(-1.68%)
Jan 31, 2014 58.63 59.31 57.33 58.80 12,200,292 +1.07(+1.85%)
Jan 30, 2014 57.41 58.08 57.31 57.73 6,162,831 +0.49(+0.85%)
Jan 29, 2014 57.25 57.79 56.96 57.25 4,916,730 -0.22(-0.38%)
Jan 28, 2014 57.58 57.70 57.18 57.47 5,431,805 +0.00(+0.00%)
Jan 27, 2014 57.94 58.16 57.37 57.47 6,836,715 -0.54(-0.93%)
Jan 24, 2014 59.13 59.21 57.99 58.01 10,291,834 -1.66(-2.79%)
Jan 23, 2014 60.48 60.48 59.43 59.67 10,147,370 -1.14(-1.88%)
Jan 22, 2014 60.59 60.92 60.43 60.81 2,784,778 +0.34(+0.56%)
Jan 21, 2014 60.78 61.13 59.86 60.48 4,671,223 +0.14(+0.23%)
Jan 17, 2014 60.83 60.33 60.33 60.33 4,000,533 -0.15(-0.25%)
Jan 16, 2014 60.62 60.72 60.22 60.48 2,379,938 -0.02(-0.03%)
Jan 15, 2014 60.77 61.06 60.27 60.50 4,332,750 -0.27(-0.45%)
Jan 14, 2014 60.19 60.86 60.02 60.77 3,989,340 +0.62(+1.03%)
Jan 13, 2014 61.06 61.28 60.01 60.15 5,129,831 -1.03(-1.68%)
Jan 10, 2014 60.99 61.45 60.68 61.18 3,336,827 +0.22(+0.36%)
Jan 09, 2014 61.35 61.35 60.37 60.96 4,312,255 -0.31(-0.51%)
Jan 08, 2014 62.25 62.26 60.99 61.28 5,442,352 -1.29(-2.05%)
Jan 07, 2014 62.36 62.62 62.04 62.56 3,584,697 +0.25(+0.40%)
Jan 06, 2014 62.95 62.96 61.93 62.31 4,597,720 +0.58(+0.94%)
Jan 03, 2014 61.97 62.58 61.72 61.73 2,444,941 -0.21(-0.34%)
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.