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 30, 2016 35.38 35.38 35.38 0 -0.37(-1.03%)
Dec 29, 2016 35.83 36.06 35.49 35.74 1,809,862 -0.12(-0.34%)
Dec 28, 2016 36.46 36.78 35.84 35.87 2,347,805 -0.91(-2.47%)
Dec 27, 2016 36.44 36.96 36.28 36.77 1,668,404 +0.51(+1.41%)
Dec 23, 2016 36.26 36.26 36.26 0 -0.49(-1.34%)
Dec 22, 2016 36.66 37.22 36.41 36.75 3,168,195 +0.05(+0.13%)
Dec 21, 2016 36.87 37.15 36.49 36.71 2,312,527 +0.05(+0.13%)
Dec 20, 2016 36.68 36.99 36.57 36.66 2,307,768 +0.29(+0.81%)
Dec 19, 2016 36.65 36.89 36.17 36.37 2,923,247 -0.22(-0.59%)
Dec 16, 2016 37.66 37.82 35.90 36.58 10,265,351 -0.93(-2.47%)
Dec 15, 2016 36.88 38.14 36.75 37.51 3,596,482 +0.21(+0.56%)
Dec 14, 2016 37.63 38.37 37.14 37.30 3,993,805 -0.79(-2.08%)
Dec 13, 2016 38.29 38.36 37.70 38.10 3,472,195 +0.28(+0.75%)
Dec 12, 2016 39.42 41.13 37.51 37.81 8,122,764 +0.23(+0.60%)
Dec 09, 2016 37.79 38.24 37.18 37.59 4,376,508 -0.09(-0.25%)
Dec 08, 2016 37.33 37.76 37.09 37.68 2,898,013 +0.47(+1.27%)
Dec 07, 2016 37.01 37.67 36.75 37.21 3,653,583 +0.01(+0.03%)
Dec 06, 2016 35.75 37.27 35.48 37.20 3,963,937 +0.54(+1.47%)
Dec 05, 2016 36.14 37.35 35.92 36.66 4,622,874 +0.86(+2.40%)
Dec 02, 2016 35.42 35.95 35.26 35.80 2,904,806 +0.28(+0.80%)
Dec 01, 2016 35.89 36.77 35.35 35.52 5,364,966 +0.22(+0.62%)
Nov 30, 2016 34.15 35.82 33.87 35.30 8,779,475 +2.66(+8.13%)
Nov 29, 2016 32.66 32.86 32.18 32.64 3,585,453 -0.88(-2.62%)
Nov 28, 2016 34.00 34.03 33.34 33.52 2,735,649 -0.39(-1.14%)
Nov 25, 2016 34.03 34.12 33.51 33.91 1,437,956 -0.39(-1.13%)
Nov 23, 2016 34.30 34.30 34.30 0 +0.00(+0.00%)
Nov 22, 2016 34.53 34.62 34.12 34.30 2,858,886 -0.08(-0.25%)
Nov 21, 2016 33.91 34.55 33.90 34.38 3,764,249 +1.16(+3.49%)
Nov 18, 2016 33.24 33.51 32.87 33.22 2,601,485 -0.09(-0.28%)
Nov 17, 2016 33.54 34.15 33.07 33.31 3,497,612 +0.06(+0.17%)
Nov 16, 2016 33.63 33.87 33.06 33.26 2,702,134 -0.75(-2.19%)
Nov 15, 2016 33.16 34.16 33.12 34.00 4,361,780 +1.08(+3.27%)
Nov 14, 2016 31.35 33.00 31.25 32.93 4,818,062 +1.47(+4.68%)
Nov 11, 2016 31.41 31.79 30.96 31.46 3,246,364 -0.24(-0.74%)
Nov 10, 2016 31.10 32.02 31.05 31.69 4,489,159 +0.60(+1.94%)
Nov 09, 2016 30.15 31.53 30.07 31.09 4,858,567 +0.98(+3.26%)
Nov 08, 2016 30.25 30.32 29.63 30.11 4,000,171 -0.31(-1.02%)
Nov 07, 2016 30.64 30.70 30.17 30.42 3,180,719 +0.34(+1.13%)
Nov 04, 2016 30.40 30.46 29.49 30.08 3,333,082 -0.46(-1.51%)
Nov 03, 2016 29.62 30.71 29.62 30.54 5,668,900 +0.89(+2.99%)
Nov 02, 2016 29.72 30.06 29.27 29.65 6,188,387 -0.47(-1.57%)
Nov 01, 2016 30.60 30.70 29.72 30.13 4,639,605 -0.16(-0.53%)
Oct 31, 2016 30.93 31.04 30.15 30.29 6,175,226 -0.78(-2.52%)
Oct 28, 2016 31.81 31.97 30.73 31.07 7,053,798 -0.73(-2.28%)
Oct 27, 2016 33.85 33.97 31.69 31.80 13,492,869 -2.70(-7.82%)
Oct 26, 2016 33.74 34.64 33.55 34.49 6,008,373 +0.38(+1.11%)
Oct 25, 2016 34.59 35.15 34.03 34.12 3,347,661 -0.57(-1.63%)
Oct 24, 2016 34.91 34.96 34.23 34.68 2,403,863 -0.20(-0.57%)
Oct 21, 2016 34.77 34.97 34.44 34.88 2,571,724 -0.21(-0.59%)
Oct 20, 2016 34.59 35.55 34.40 35.09 3,482,653 +0.20(+0.57%)
Oct 19, 2016 34.98 35.27 34.59 34.89 4,830,899 +0.30(+0.87%)
Oct 18, 2016 34.55 34.86 34.21 34.59 2,534,709 +0.52(+1.52%)
Oct 17, 2016 34.19 34.46 33.63 34.07 2,099,519 -0.03(-0.08%)
Oct 14, 2016 34.53 34.67 33.93 34.10 2,130,000 -0.14(-0.41%)
Oct 13, 2016 33.72 34.40 33.52 34.24 3,393,572 +0.20(+0.58%)
Oct 12, 2016 34.67 34.77 33.98 34.04 3,609,476 -0.83(-2.38%)
Oct 11, 2016 35.29 35.61 34.43 34.87 4,735,862 -0.60(-1.70%)
Oct 10, 2016 35.29 35.66 35.08 35.48 4,687,545 +0.72(+2.06%)
Oct 07, 2016 34.98 35.23 34.41 34.76 3,308,522 -0.16(-0.46%)
Oct 06, 2016 34.94 35.41 34.40 34.92 4,605,982 +0.13(+0.38%)
Oct 05, 2016 34.36 35.25 34.09 34.79 5,007,040 +1.12(+3.34%)
Oct 04, 2016 34.10 34.43 33.28 33.66 4,374,748 -0.45(-1.33%)
Oct 03, 2016 33.97 34.34 33.74 34.12 5,791,070 -0.55(-1.58%)
Sep 30, 2016 35.12 35.26 34.63 34.66 5,638,295 -0.11(-0.33%)
Sep 29, 2016 34.19 36.36 34.19 34.78 11,510,412 +0.56(+1.63%)
Sep 28, 2016 31.66 34.27 31.56 34.22 7,865,030 +2.67(+8.46%)
Sep 27, 2016 31.55 31.75 31.17 31.55 4,400,152 -0.42(-1.33%)
Sep 26, 2016 32.24 32.37 31.82 31.97 4,691,897 +0.00(+0.00%)
Sep 23, 2016 32.13 33.02 31.97 31.97 5,356,207 -0.46(-1.43%)
Sep 22, 2016 32.33 32.64 32.11 32.44 3,575,082 +0.65(+2.05%)
Sep 21, 2016 30.47 31.80 30.33 31.79 4,512,698 +1.68(+5.58%)
Sep 20, 2016 30.52 30.63 30.09 30.11 3,536,266 -0.42(-1.39%)
Sep 19, 2016 31.32 31.51 30.52 30.53 2,196,038 -0.47(-1.52%)
Sep 16, 2016 30.53 31.04 30.31 31.00 3,265,509 -0.03(-0.09%)
Sep 15, 2016 30.70 31.16 30.49 31.03 2,455,172 +0.55(+1.80%)
Sep 14, 2016 31.09 31.43 30.27 30.48 4,687,366 -0.69(-2.21%)
Sep 13, 2016 31.46 31.71 30.88 31.17 4,328,041 -0.92(-2.88%)
Sep 12, 2016 30.77 32.24 30.62 32.10 3,949,858 +0.87(+2.78%)
Sep 09, 2016 32.70 32.95 31.23 31.23 4,918,302 -1.87(-5.66%)
Sep 08, 2016 32.29 33.43 32.07 33.10 4,314,805 +1.05(+3.26%)
Sep 07, 2016 32.32 32.72 31.94 32.06 4,105,938 -0.24(-0.73%)
Sep 06, 2016 31.63 32.43 31.63 32.29 3,263,534 +0.74(+2.36%)
Sep 02, 2016 31.47 31.55 31.55 31.55 2,557,478 +0.42(+1.36%)
Sep 01, 2016 31.46 31.55 30.81 31.13 3,108,225 -0.47(-1.49%)
Aug 31, 2016 31.70 32.02 31.40 31.60 2,935,371 -0.30(-0.95%)
Aug 30, 2016 32.45 32.66 31.81 31.90 2,991,772 -0.56(-1.71%)
Aug 29, 2016 32.44 32.67 32.38 32.45 1,905,878 -0.08(-0.26%)
Aug 26, 2016 33.26 33.62 32.26 32.54 3,104,742 -0.62(-1.87%)
Aug 25, 2016 33.04 33.28 32.80 33.16 2,710,446 +0.14(+0.43%)
Aug 24, 2016 33.11 33.56 32.82 33.02 3,273,672 -0.32(-0.96%)
Aug 23, 2016 33.25 33.66 33.14 33.34 2,153,900 +0.20(+0.60%)
Aug 22, 2016 33.23 33.36 32.74 33.14 3,072,671 -0.53(-1.57%)
Aug 19, 2016 33.53 33.80 33.36 33.67 2,990,943 -0.33(-0.97%)
Aug 18, 2016 33.26 34.11 33.24 34.00 4,250,355 +0.94(+2.85%)
Aug 17, 2016 33.18 33.43 32.92 33.06 3,543,047 +0.11(+0.34%)
Aug 16, 2016 32.98 33.39 32.77 32.94 4,414,151 +0.11(+0.34%)
Aug 15, 2016 31.95 33.22 31.95 32.83 3,748,204 +0.98(+3.08%)
Aug 12, 2016 31.88 32.21 31.74 31.85 4,061,833 +0.13(+0.42%)
Aug 11, 2016 31.47 32.02 31.18 31.72 4,257,104 +0.33(+1.05%)
Aug 10, 2016 32.33 32.60 31.36 31.39 4,595,076 -0.81(-2.52%)
Aug 09, 2016 32.47 32.75 31.79 32.20 3,984,213 -0.21(-0.64%)
Aug 08, 2016 31.74 32.56 31.67 32.41 4,310,748 +0.99(+3.15%)
Aug 05, 2016 30.73 31.57 30.58 31.42 4,846,724 +0.74(+2.43%)
Aug 04, 2016 30.63 31.01 30.47 30.67 2,252,969 -0.09(-0.31%)
Aug 03, 2016 30.08 30.97 29.98 30.77 4,223,825 +0.71(+2.35%)
Aug 02, 2016 30.16 30.55 29.20 30.06 5,433,981 +0.44(+1.50%)
Aug 01, 2016 30.15 30.24 29.46 29.62 6,317,721 -0.86(-2.81%)
Jul 29, 2016 29.97 30.55 29.76 30.48 5,557,346 +0.29(+0.97%)
Jul 28, 2016 29.20 31.18 28.06 30.18 7,820,005 +0.73(+2.46%)
Jul 27, 2016 30.11 30.47 29.26 29.46 6,463,046 -0.56(-1.85%)
Jul 26, 2016 29.40 30.08 29.38 30.01 4,549,572 +0.56(+1.89%)
Jul 25, 2016 30.15 30.21 29.26 29.46 4,246,507 -0.92(-3.04%)
Jul 22, 2016 31.02 31.14 30.31 30.38 3,519,733 -0.57(-1.86%)
Jul 21, 2016 31.09 31.93 30.90 30.96 5,375,182 -0.08(-0.27%)
Jul 20, 2016 30.86 31.49 30.38 31.04 4,554,528 -0.08(-0.27%)
Jul 19, 2016 31.24 31.54 30.99 31.13 2,926,205 -0.23(-0.72%)
Jul 18, 2016 31.20 31.40 30.58 31.35 2,957,629 -0.43(-1.36%)
Jul 15, 2016 32.03 32.03 31.46 31.79 2,645,748 +0.00(+0.00%)
Jul 14, 2016 31.87 32.10 31.66 31.79 2,284,038 +0.34(+1.08%)
Jul 13, 2016 31.98 32.31 31.11 31.45 2,755,485 -0.60(-1.88%)
Jul 12, 2016 30.92 32.39 30.88 32.05 4,191,019 +1.72(+5.69%)
Jul 11, 2016 30.86 31.40 30.22 30.32 3,619,454 -0.38(-1.23%)
Jul 08, 2016 30.42 30.94 29.85 30.70 3,435,092 +0.85(+2.84%)
Jul 07, 2016 30.15 30.89 29.50 29.85 4,797,321 +0.22(+0.73%)
Jul 06, 2016 29.95 29.98 28.89 29.64 6,300,922 -0.64(-2.12%)
Jul 05, 2016 31.87 32.09 30.03 30.28 5,833,580 -2.17(-6.68%)
Jul 01, 2016 31.70 32.44 32.44 32.44 3,505,081 +0.74(+2.35%)
Jun 30, 2016 31.01 31.70 30.62 31.70 3,982,903 +0.68(+2.19%)
Jun 29, 2016 30.68 31.33 30.17 31.02 5,877,482 +0.89(+2.94%)
Jun 28, 2016 30.52 30.69 29.92 30.14 4,513,180 +0.36(+1.20%)
Jun 27, 2016 31.75 31.77 29.64 29.78 6,675,343 -2.31(-7.19%)
Jun 24, 2016 32.77 33.36 32.07 32.09 5,929,563 -2.30(-6.68%)
Jun 23, 2016 34.04 34.54 33.80 34.39 4,002,555 +0.90(+2.70%)
Jun 22, 2016 33.88 34.06 33.46 33.48 4,352,503 -0.10(-0.31%)
Jun 21, 2016 32.92 33.58 32.57 33.58 4,299,078 +0.46(+1.39%)
Jun 20, 2016 33.60 33.87 33.08 33.12 3,912,235 -0.02(-0.06%)
Jun 17, 2016 32.23 33.29 32.23 33.14 11,545,593 +1.25(+3.93%)
Jun 16, 2016 31.49 31.98 30.92 31.89 4,507,372 -0.02(-0.06%)
Jun 15, 2016 32.11 32.91 31.82 31.91 3,596,247 -0.25(-0.79%)
Jun 14, 2016 32.36 32.96 31.66 32.16 3,984,419 -0.42(-1.30%)
Jun 13, 2016 32.33 33.14 32.27 32.59 3,591,875 -0.41(-1.26%)
Jun 10, 2016 33.68 33.95 32.95 33.00 4,196,074 -1.23(-3.60%)
Jun 09, 2016 34.05 34.47 33.77 34.23 4,476,765 -0.60(-1.73%)
Jun 08, 2016 34.45 35.31 34.45 34.84 4,970,123 +0.73(+2.15%)
Jun 07, 2016 33.12 34.37 33.11 34.10 6,037,777 +1.30(+3.96%)
Jun 06, 2016 30.57 33.05 30.57 32.80 7,101,220 +2.62(+8.66%)
Jun 03, 2016 30.21 30.62 29.86 30.19 2,868,311 +0.08(+0.28%)
Jun 02, 2016 29.89 30.18 29.40 30.10 3,200,195 -0.09(-0.31%)
Jun 01, 2016 30.41 30.58 29.65 30.20 4,311,871 -0.80(-2.58%)
May 31, 2016 30.65 31.32 30.58 31.00 5,151,971 +0.31(+1.01%)
May 27, 2016 30.65 30.69 30.69 30.69 3,127,254 +0.04(+0.12%)
May 26, 2016 31.05 31.38 30.62 30.65 3,964,258 -0.08(-0.28%)
May 25, 2016 29.93 30.84 29.85 30.73 4,220,991 +1.11(+3.75%)
May 24, 2016 30.00 30.04 29.35 29.62 3,121,405 -0.07(-0.22%)
May 23, 2016 29.66 29.95 29.48 29.69 3,699,905 -0.25(-0.85%)
May 20, 2016 29.28 30.09 29.28 29.94 4,365,596 +0.70(+2.38%)
May 19, 2016 29.22 29.78 29.08 29.25 7,405,005 -0.34(-1.14%)
May 18, 2016 30.53 31.00 29.39 29.59 5,616,924 -1.29(-4.17%)
May 17, 2016 30.33 31.19 30.17 30.88 6,987,380 +0.55(+1.80%)
May 16, 2016 29.93 30.64 29.75 30.33 4,418,767 +1.02(+3.47%)
May 13, 2016 29.76 30.18 29.27 29.31 3,740,753 -0.74(-2.47%)
May 12, 2016 30.91 31.22 29.69 30.06 4,723,704 -0.39(-1.27%)
May 11, 2016 29.78 30.75 29.35 30.44 5,943,240 +0.56(+1.89%)
May 10, 2016 29.72 30.12 29.30 29.88 5,343,259 +0.32(+1.08%)
May 09, 2016 31.14 31.30 29.53 29.56 8,020,378 -1.92(-6.10%)
May 06, 2016 31.08 32.31 30.97 31.48 4,271,066 +0.16(+0.51%)
May 05, 2016 32.08 32.22 30.86 31.32 5,341,373 -0.17(-0.54%)
May 04, 2016 32.52 33.21 31.34 31.49 7,557,673 -1.27(-3.88%)
May 03, 2016 32.16 32.83 31.32 32.76 8,294,824 +0.05(+0.14%)
May 02, 2016 33.82 34.12 32.51 32.71 14,759,749 -1.19(-3.52%)
Apr 29, 2016 31.36 34.33 31.31 33.91 14,800,727 +2.77(+8.88%)
Apr 28, 2016 29.28 31.92 28.01 31.14 17,802,766 +1.32(+4.42%)
Apr 27, 2016 28.66 30.32 28.66 29.82 10,909,782 +2.19(+7.93%)
Apr 26, 2016 27.75 27.93 27.48 27.63 7,628,613 +0.05(+0.17%)
Apr 25, 2016 27.34 28.02 27.24 27.58 6,663,172 +0.05(+0.17%)
Apr 22, 2016 26.85 28.03 26.85 27.54 5,383,383 +0.68(+2.52%)
Apr 21, 2016 27.14 27.32 26.84 26.86 4,821,522 -0.14(-0.52%)
Apr 20, 2016 27.11 27.22 26.49 27.00 7,265,683 -0.49(-1.78%)
Apr 19, 2016 26.84 27.73 26.63 27.49 8,107,725 +0.90(+3.40%)
Apr 18, 2016 25.46 26.98 25.27 26.59 7,741,912 +0.55(+2.10%)
Apr 15, 2016 26.74 26.76 25.87 26.04 8,613,445 -1.06(-3.92%)
Apr 14, 2016 27.67 27.67 26.69 27.10 7,285,823 -0.38(-1.37%)
Apr 13, 2016 26.33 27.54 26.12 27.48 10,520,499 +1.30(+4.96%)
Apr 12, 2016 25.85 26.40 25.33 26.18 11,993,102 +0.48(+1.87%)
Apr 11, 2016 26.58 26.72 25.48 25.70 12,887,921 -1.68(-6.15%)
Apr 08, 2016 27.45 27.75 27.17 27.39 3,658,673 +0.51(+1.89%)
Apr 07, 2016 27.39 27.60 26.54 26.88 5,400,141 -0.61(-2.22%)
Apr 06, 2016 27.63 28.12 26.99 27.49 4,137,804 +0.18(+0.65%)
Apr 05, 2016 27.68 27.83 27.00 27.31 5,072,459 -0.53(-1.89%)
Apr 04, 2016 27.84 28.17 27.45 27.84 4,198,570 +0.06(+0.20%)
Apr 01, 2016 28.56 28.70 27.40 27.78 6,907,475 -1.48(-5.05%)
Mar 31, 2016 29.23 29.68 29.15 29.26 5,766,596 +0.00(+0.00%)
Mar 30, 2016 29.81 30.00 28.98 29.26 4,174,412 -0.21(-0.70%)
Mar 29, 2016 29.23 29.52 28.25 29.46 5,627,481 -0.16(-0.54%)
Mar 28, 2016 29.48 29.76 29.08 29.62 4,414,908 +0.32(+1.09%)
Mar 24, 2016 28.81 29.30 29.30 29.30 5,184,949 -0.22(-0.73%)
Mar 23, 2016 30.00 30.41 29.37 29.52 5,679,426 -0.60(-2.00%)
Mar 22, 2016 30.46 30.83 29.98 30.12 5,801,025 -0.52(-1.69%)
Mar 21, 2016 30.31 30.68 29.78 30.64 5,404,476 -0.01(-0.03%)
Mar 18, 2016 32.29 32.31 30.30 30.65 17,816,174 -1.33(-4.15%)
Mar 17, 2016 31.44 32.48 31.12 31.98 7,712,253 +0.87(+2.81%)
Mar 16, 2016 31.36 31.61 30.89 31.10 6,824,644 -0.05(-0.15%)
Mar 15, 2016 31.00 31.21 30.15 31.15 4,273,460 -0.31(-0.99%)
Mar 14, 2016 30.93 31.83 30.76 31.46 6,554,625 +0.05(+0.15%)
Mar 11, 2016 30.26 31.55 30.14 31.41 6,133,246 +1.78(+6.00%)
Mar 10, 2016 29.35 29.71 28.84 29.63 4,836,179 +0.11(+0.38%)
Mar 09, 2016 29.51 30.25 28.79 29.52 6,983,624 +0.32(+1.10%)
Mar 08, 2016 32.08 32.22 29.18 29.20 9,224,796 -3.18(-9.82%)
Mar 07, 2016 29.92 32.63 29.86 32.38 18,501,672 +2.25(+7.48%)
Mar 04, 2016 29.65 30.30 29.35 30.13 11,920,998 +0.69(+2.33%)
Mar 03, 2016 28.39 29.66 28.27 29.44 10,912,262 +1.17(+4.13%)
Mar 02, 2016 27.23 28.37 26.76 28.27 7,908,733 +0.92(+3.35%)
Mar 01, 2016 27.48 27.81 27.01 27.36 8,435,175 +0.22(+0.82%)
Feb 29, 2016 26.98 27.44 26.76 27.13 6,385,690 +0.43(+1.60%)
Feb 26, 2016 26.30 27.17 26.24 26.71 6,119,769 +1.07(+4.16%)
Feb 25, 2016 26.28 26.35 25.09 25.64 6,101,992 -0.54(-2.05%)
Feb 24, 2016 25.90 26.23 25.28 26.18 6,295,183 -0.38(-1.43%)
Feb 23, 2016 27.21 27.63 26.53 26.56 5,014,934 -0.70(-2.55%)
Feb 22, 2016 27.83 27.93 27.23 27.25 6,346,392 +0.09(+0.34%)
Feb 19, 2016 26.85 27.16 26.61 27.16 4,161,422 -0.05(-0.17%)
Feb 18, 2016 27.27 27.34 26.58 27.21 6,123,906 +0.22(+0.82%)
Feb 17, 2016 26.34 27.03 26.27 26.99 7,888,854 +0.97(+3.74%)
Feb 16, 2016 26.00 26.14 25.34 26.01 5,542,941 +0.47(+1.85%)
Feb 12, 2016 24.74 25.54 25.54 25.54 6,268,667 +1.12(+4.59%)
Feb 11, 2016 24.26 24.75 23.86 24.42 9,166,503 -0.32(-1.31%)
Feb 10, 2016 25.41 26.11 24.71 24.74 6,663,251 -0.81(-3.16%)
Feb 09, 2016 26.18 26.19 25.05 25.55 8,736,465 -0.78(-2.96%)
Feb 08, 2016 25.80 26.44 25.23 26.33 7,302,618 -0.06(-0.25%)
Feb 05, 2016 26.21 26.81 25.92 26.39 11,083,325 -0.10(-0.38%)
Feb 04, 2016 25.99 26.74 25.72 26.49 14,937,772 +0.54(+2.07%)
Feb 03, 2016 26.04 26.13 24.20 25.96 31,467,060 -2.48(-8.71%)
Feb 02, 2016 28.93 29.02 28.18 28.43 7,255,317 -1.22(-4.13%)
Feb 01, 2016 29.60 29.99 28.80 29.66 6,007,711 -0.51(-1.69%)
Jan 29, 2016 28.98 30.27 28.87 30.17 6,907,092 +1.37(+4.76%)
Jan 28, 2016 29.70 30.25 28.60 28.79 9,341,206 -0.04(-0.13%)
Jan 27, 2016 28.14 29.64 27.77 28.83 8,761,019 +0.62(+2.20%)
Jan 26, 2016 27.92 28.60 27.70 28.21 6,037,944 +0.69(+2.49%)
Jan 25, 2016 28.39 28.65 27.50 27.52 6,368,039 -1.43(-4.93%)
Jan 22, 2016 29.28 29.63 28.22 28.95 7,549,302 +0.52(+1.83%)
Jan 21, 2016 27.38 28.93 27.22 28.43 5,946,733 +0.88(+3.20%)
Jan 20, 2016 26.70 28.02 26.49 27.55 8,860,026 +0.18(+0.64%)
Jan 19, 2016 27.98 28.02 26.80 27.38 6,398,920 -0.39(-1.40%)
Jan 15, 2016 27.00 27.76 27.76 27.76 9,029,008 -0.52(-1.84%)
Jan 14, 2016 27.21 28.43 26.43 28.28 8,705,129 +1.33(+4.92%)
Jan 13, 2016 28.57 28.75 26.89 26.96 9,555,286 -1.25(-4.44%)
Jan 12, 2016 28.17 28.37 27.58 28.21 7,804,553 +0.45(+1.60%)
Jan 11, 2016 27.82 27.95 27.47 27.76 7,957,736 +0.01(+0.03%)
Jan 08, 2016 28.60 28.67 27.52 27.76 8,976,272 -0.74(-2.60%)
Jan 07, 2016 28.44 29.18 28.05 28.50 7,702,274 -0.56(-1.91%)
Jan 06, 2016 30.39 30.39 28.87 29.05 7,011,958 -2.11(-6.78%)
Jan 05, 2016 31.53 31.72 30.68 31.17 5,508,130 -0.92(-2.86%)
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.