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, 2022 20.14 20.59 20.10 20.51 1,297,643 +0.20(+0.97%)
Dec 29, 2022 19.77 20.41 19.68 20.32 1,503,938 +0.55(+2.78%)
Dec 28, 2022 20.38 20.38 19.72 19.77 1,490,230 -0.69(-3.36%)
Dec 27, 2022 20.36 20.61 20.18 20.46 1,901,823 +0.11(+0.53%)
Dec 23, 2022 19.96 20.36 19.71 20.35 2,416,917 +0.73(+3.70%)
Dec 22, 2022 20.17 20.32 19.22 19.62 2,008,384 -0.49(-2.44%)
Dec 21, 2022 20.12 20.34 19.72 20.11 2,731,867 +0.36(+1.84%)
Dec 20, 2022 19.31 19.87 19.27 19.75 4,005,372 +0.51(+2.65%)
Dec 19, 2022 19.77 19.83 19.00 19.24 2,747,760 -0.26(-1.31%)
Dec 16, 2022 19.36 19.51 19.07 19.49 10,988,753 -0.44(-2.22%)
Dec 15, 2022 19.63 20.00 19.60 19.94 3,263,466 +0.05(+0.25%)
Dec 14, 2022 20.27 20.46 19.85 19.89 3,593,045 -0.39(-1.94%)
Dec 13, 2022 20.06 20.37 19.95 20.28 2,270,339 +0.65(+3.30%)
Dec 12, 2022 19.05 19.78 18.83 19.63 2,276,647 +0.72(+3.79%)
Dec 09, 2022 20.01 20.18 18.87 18.91 2,909,241 -1.03(-5.17%)
Dec 08, 2022 20.35 20.62 19.81 19.95 1,955,906 +0.03(+0.15%)
Dec 07, 2022 20.67 20.79 19.89 19.92 2,628,332 -0.64(-3.10%)
Dec 06, 2022 20.65 21.20 20.43 20.55 1,848,903 -0.30(-1.46%)
Dec 05, 2022 22.46 22.51 20.71 20.86 1,715,424 -1.23(-5.59%)
Dec 02, 2022 21.60 22.26 21.60 22.09 1,712,690 +0.29(+1.35%)
Dec 01, 2022 22.34 22.65 21.77 21.80 2,259,512 -0.21(-0.93%)
Nov 30, 2022 22.10 22.17 21.59 22.00 2,624,661 +0.31(+1.45%)
Nov 29, 2022 21.64 21.80 21.38 21.69 1,633,483 +0.35(+1.65%)
Nov 28, 2022 21.11 21.71 21.04 21.34 1,908,724 -0.43(-1.98%)
Nov 25, 2022 21.98 22.09 21.75 21.77 1,168,960 -0.24(-1.07%)
Nov 23, 2022 21.96 22.24 21.67 22.00 1,776,759 -0.48(-2.14%)
Nov 22, 2022 22.26 22.59 22.08 22.48 2,990,996 +0.67(+3.05%)
Nov 21, 2022 21.54 21.86 20.62 21.82 3,434,395 -0.37(-1.68%)
Nov 18, 2022 22.03 22.26 21.58 22.19 2,826,394 -0.32(-1.44%)
Nov 17, 2022 22.17 22.56 22.12 22.51 2,902,887 -0.15(-0.65%)
Nov 16, 2022 22.99 23.02 22.59 22.66 2,026,749 -0.53(-2.28%)
Nov 15, 2022 22.76 23.24 22.46 23.19 2,772,857 +0.46(+2.03%)
Nov 14, 2022 23.13 23.35 22.69 22.73 2,006,988 -0.36(-1.57%)
Nov 11, 2022 23.15 23.24 22.79 23.09 2,825,568 +0.67(+2.97%)
Nov 10, 2022 22.52 22.63 22.07 22.42 2,982,026 +0.35(+1.60%)
Nov 09, 2022 22.92 22.92 22.05 22.07 2,899,128 -1.17(-5.02%)
Nov 08, 2022 23.33 23.65 22.96 23.24 2,592,737 -0.22(-0.92%)
Nov 07, 2022 23.12 23.76 22.88 23.45 3,692,083 +0.71(+3.10%)
Nov 04, 2022 22.83 23.33 22.41 22.75 4,240,102 +0.39(+1.75%)
Nov 03, 2022 21.01 22.38 20.87 22.35 3,978,990 +0.96(+4.49%)
Nov 02, 2022 21.87 21.33 21.39 4,835,820 -0.65(-2.93%)
Nov 01, 2022 22.31 22.59 21.83 22.04 4,723,884 +0.10(+0.45%)
Oct 31, 2022 21.06 22.42 20.99 21.94 7,075,275 +0.80(+3.80%)
Oct 28, 2022 22.00 22.09 20.86 21.14 8,384,005 -1.02(-4.60%)
Oct 27, 2022 22.36 22.67 21.99 22.16 5,704,853 +0.18(+0.80%)
Oct 26, 2022 22.04 22.49 21.86 21.98 3,638,407 +0.15(+0.67%)
Oct 25, 2022 21.55 22.04 21.54 21.84 3,653,695 +0.24(+1.09%)
Oct 24, 2022 21.19 21.81 21.05 21.60 5,502,408 +0.38(+1.80%)
Oct 21, 2022 19.86 21.33 19.67 21.22 7,066,642 +1.64(+8.35%)
Oct 20, 2022 19.38 19.76 19.04 19.58 5,193,352 +0.40(+2.09%)
Oct 19, 2022 17.90 19.19 17.78 19.18 4,212,870 +1.47(+8.30%)
Oct 18, 2022 17.83 18.10 17.38 17.71 5,819,536 +0.05(+0.28%)
Oct 17, 2022 17.91 18.22 17.57 17.66 2,451,436 +0.15(+0.84%)
Oct 14, 2022 18.07 18.31 17.43 17.52 1,765,177 -0.84(-4.59%)
Oct 13, 2022 17.39 18.49 17.39 18.36 2,448,110 +0.83(+4.75%)
Oct 12, 2022 17.52 17.60 17.11 17.53 2,902,609 +0.00(+0.00%)
Oct 11, 2022 17.31 17.97 17.19 17.53 2,316,467 -0.11(-0.61%)
Oct 10, 2022 17.99 18.36 17.63 17.63 2,231,302 -0.47(-2.60%)
Oct 07, 2022 18.59 18.68 17.99 18.10 2,376,006 -0.48(-2.58%)
Oct 06, 2022 17.88 18.88 17.83 18.58 3,933,830 +0.52(+2.87%)
Oct 05, 2022 17.07 18.14 17.07 18.06 3,095,885 +0.86(+5.01%)
Oct 04, 2022 17.06 17.24 16.79 17.20 5,092,983 +0.40(+2.39%)
Oct 03, 2022 16.57 16.86 16.40 16.80 3,385,747 +0.95(+5.99%)
Sep 30, 2022 15.88 16.13 15.42 15.85 5,373,094 +0.43(+2.80%)
Sep 29, 2022 14.68 15.52 14.32 15.42 6,408,643 +0.52(+3.48%)
Sep 28, 2022 14.79 14.99 14.61 14.90 6,715,402 +0.35(+2.42%)
Sep 27, 2022 14.68 15.10 14.51 14.55 4,178,942 +0.17(+1.16%)
Sep 26, 2022 14.75 15.02 14.34 14.38 3,527,198 -0.49(-3.29%)
Sep 23, 2022 15.48 15.52 14.66 14.87 3,601,047 -1.39(-8.55%)
Sep 22, 2022 16.45 16.54 16.04 16.26 2,629,932 +0.16(+0.97%)
Sep 21, 2022 16.52 16.74 16.10 16.10 2,065,243 -0.21(-1.26%)
Sep 20, 2022 16.66 16.73 16.25 16.31 2,580,058 -0.49(-2.92%)
Sep 19, 2022 16.23 16.91 16.10 16.80 2,510,326 +0.03(+0.18%)
Sep 16, 2022 17.08 17.14 16.27 16.77 6,409,767 -0.46(-2.67%)
Sep 15, 2022 17.19 17.31 16.76 17.23 2,806,440 -0.30(-1.73%)
Sep 14, 2022 16.83 17.54 16.82 17.54 2,975,524 +0.82(+4.91%)
Sep 13, 2022 17.06 17.32 16.60 16.71 2,555,692 -0.66(-3.82%)
Sep 12, 2022 17.33 17.56 17.08 17.38 2,208,006 +0.26(+1.54%)
Sep 09, 2022 17.04 17.22 16.96 17.12 2,866,210 +0.50(+3.00%)
Sep 08, 2022 16.96 16.99 16.57 16.62 3,906,538 -0.26(-1.56%)
Sep 07, 2022 16.49 16.93 16.23 16.88 2,179,094 -0.01(-0.06%)
Sep 06, 2022 17.52 17.54 16.71 16.89 2,120,326 -0.42(-2.43%)
Sep 02, 2022 17.07 17.42 16.92 17.31 2,341,789 +0.64(+3.87%)
Sep 01, 2022 16.99 17.03 16.51 16.67 2,230,212 -0.60(-3.45%)
Aug 31, 2022 17.06 17.73 16.99 17.26 3,029,276 -0.31(-1.78%)
Aug 30, 2022 18.06 18.06 17.48 17.57 2,340,053 -0.82(-4.46%)
Aug 29, 2022 18.14 18.66 18.05 18.39 2,293,203 +0.17(+0.91%)
Aug 26, 2022 18.41 18.66 18.04 18.23 1,840,983 -0.30(-1.63%)
Aug 25, 2022 18.50 18.73 18.31 18.53 2,631,096 +0.16(+0.85%)
Aug 24, 2022 17.96 18.50 17.92 18.38 2,539,785 +0.45(+2.51%)
Aug 23, 2022 17.60 18.36 17.57 17.93 3,304,734 +0.75(+4.38%)
Aug 22, 2022 17.23 17.48 16.90 17.17 2,501,960 -0.32(-1.84%)
Aug 19, 2022 17.27 17.61 17.02 17.50 2,509,788 +0.05(+0.28%)
Aug 18, 2022 17.40 17.72 17.32 17.45 5,133,134 +0.30(+1.77%)
Aug 17, 2022 17.01 17.45 16.84 17.14 2,352,548 +0.04(+0.23%)
Aug 16, 2022 17.59 17.84 17.05 17.11 2,668,555 -0.40(-2.29%)
Aug 15, 2022 17.46 17.56 17.17 17.51 2,533,966 -0.68(-3.76%)
Aug 12, 2022 17.96 18.20 17.62 18.19 2,286,249 +0.19(+1.03%)
Aug 11, 2022 17.80 18.17 17.67 18.00 2,859,828 +0.64(+3.71%)
Aug 10, 2022 17.22 17.60 16.85 17.36 2,017,150 +0.19(+1.08%)
Aug 09, 2022 17.21 17.61 17.07 17.17 2,224,436 +0.21(+1.21%)
Aug 08, 2022 16.80 17.19 16.80 16.97 2,084,387 +0.08(+0.46%)
Aug 05, 2022 16.65 17.41 16.61 16.89 3,011,394 -0.02(-0.12%)
Aug 04, 2022 17.45 17.50 16.82 16.91 3,957,942 -0.62(-3.51%)
Aug 03, 2022 17.82 17.85 17.35 17.53 3,871,589 -0.14(-0.77%)
Aug 02, 2022 17.58 17.78 17.42 17.66 5,239,796 +0.05(+0.28%)
Aug 01, 2022 17.85 17.89 17.29 17.61 3,706,157 -0.57(-3.12%)
Jul 29, 2022 17.17 18.21 16.91 18.18 8,051,501 +1.65(+9.99%)
Jul 28, 2022 15.52 16.65 15.25 16.53 7,996,057 +1.21(+7.91%)
Jul 27, 2022 15.11 15.53 14.82 15.32 4,537,488 +0.44(+2.95%)
Jul 26, 2022 15.26 15.56 14.81 14.88 2,965,927 -0.23(-1.55%)
Jul 25, 2022 14.70 15.12 14.49 15.11 2,263,459 +0.67(+4.67%)
Jul 22, 2022 14.72 14.95 14.34 14.44 3,294,670 -0.10(-0.67%)
Jul 21, 2022 14.29 14.56 13.93 14.54 3,790,968 -0.25(-1.72%)
Jul 20, 2022 14.46 14.86 14.14 14.79 3,586,136 +0.04(+0.27%)
Jul 19, 2022 14.24 14.81 14.17 14.75 2,862,477 +0.52(+3.64%)
Jul 18, 2022 14.22 14.50 14.16 14.23 3,924,696 +0.36(+2.61%)
Jul 15, 2022 14.00 14.13 13.66 13.87 6,089,912 +0.10(+0.71%)
Jul 14, 2022 13.87 14.08 13.66 13.77 6,354,756 -0.63(-4.34%)
Jul 13, 2022 14.39 14.79 14.30 14.40 3,640,457 -0.27(-1.86%)
Jul 12, 2022 15.03 15.25 14.55 14.67 5,342,254 -0.93(-5.95%)
Jul 11, 2022 15.91 16.04 15.51 15.60 2,664,522 -0.61(-3.74%)
Jul 08, 2022 16.32 16.37 15.93 16.21 3,867,805 +0.09(+0.55%)
Jul 07, 2022 16.03 16.30 15.91 16.12 4,203,504 +0.53(+3.38%)
Jul 06, 2022 15.43 15.84 14.91 15.59 4,690,278 -0.03(-0.19%)
Jul 05, 2022 16.06 16.07 15.08 15.62 4,591,980 -0.89(-5.38%)
Jul 01, 2022 16.72 16.75 15.76 16.51 2,622,227 -0.01(-0.06%)
Jun 30, 2022 16.17 16.74 16.07 16.52 3,279,413 -0.14(-0.82%)
Jun 29, 2022 17.02 17.26 16.52 16.66 3,555,821 -0.26(-1.56%)
Jun 28, 2022 16.71 17.03 16.50 16.92 6,838,313 +0.62(+3.77%)
Jun 27, 2022 16.06 16.34 15.85 16.30 3,311,240 +0.45(+2.83%)
Jun 24, 2022 15.43 16.05 15.23 15.85 6,583,450 +0.62(+4.04%)
Jun 23, 2022 16.09 16.19 15.03 15.24 10,353,532 -0.84(-5.22%)
Jun 22, 2022 15.80 16.45 15.75 16.08 5,218,575 -0.64(-3.80%)
Jun 21, 2022 16.63 17.04 16.34 16.71 3,008,330 +0.63(+3.89%)
Jun 17, 2022 16.84 16.92 15.98 16.09 9,094,020 -0.78(-4.63%)
Jun 16, 2022 16.77 17.02 16.53 16.87 5,592,427 -0.48(-2.76%)
Jun 15, 2022 17.74 17.88 17.05 17.35 4,110,924 -0.33(-1.88%)
Jun 14, 2022 18.18 18.43 17.35 17.68 4,346,331 -0.21(-1.20%)
Jun 13, 2022 18.84 18.92 17.66 17.90 4,793,407 -1.64(-8.40%)
Jun 10, 2022 19.71 19.96 19.24 19.54 4,168,716 -0.56(-2.77%)
Jun 09, 2022 20.41 20.59 20.08 20.09 1,786,385 -0.63(-3.02%)
Jun 08, 2022 21.23 21.31 20.66 20.72 3,399,462 -0.35(-1.67%)
Jun 07, 2022 20.47 21.07 20.32 21.07 2,830,789 +0.56(+2.71%)
Jun 06, 2022 20.67 20.82 20.43 20.52 2,937,479 +0.04(+0.19%)
Jun 03, 2022 19.76 20.58 19.54 20.48 3,831,901 +0.81(+4.11%)
Jun 02, 2022 19.71 19.90 19.37 19.67 2,785,745 -0.10(-0.49%)
Jun 01, 2022 19.74 19.99 19.30 19.76 3,565,205 +0.27(+1.40%)
May 31, 2022 19.80 20.01 19.13 19.49 4,662,788 -0.12(-0.60%)
May 27, 2022 18.98 19.65 18.94 19.61 2,235,617 +0.33(+1.72%)
May 26, 2022 18.81 19.40 18.76 19.28 2,732,436 +0.58(+3.13%)
May 25, 2022 18.70 18.89 18.40 18.69 2,099,938 +0.06(+0.31%)
May 24, 2022 18.14 18.64 17.95 18.63 2,588,743 +0.30(+1.65%)
May 23, 2022 17.80 18.42 17.63 18.33 2,413,398 +0.76(+4.33%)
May 20, 2022 17.56 17.86 17.23 17.57 2,295,975 +0.11(+0.61%)
May 19, 2022 17.45 18.07 17.38 17.46 3,980,463 -0.49(-2.71%)
May 18, 2022 18.61 18.67 17.63 17.95 2,782,058 -0.49(-2.64%)
May 17, 2022 18.05 18.60 17.86 18.44 2,910,083 +0.56(+3.11%)
May 16, 2022 17.39 18.00 17.25 17.88 2,558,114 +0.67(+3.91%)
May 13, 2022 16.92 17.41 16.89 17.21 2,998,749 +0.58(+3.46%)
May 12, 2022 16.63 16.82 16.22 16.64 3,815,564 -0.07(-0.41%)
May 11, 2022 16.89 17.52 16.68 16.70 2,849,711 +0.09(+0.53%)
May 10, 2022 16.95 17.25 16.34 16.62 3,067,429 -0.08(-0.47%)
May 09, 2022 17.97 18.08 16.55 16.69 4,209,908 -1.80(-9.75%)
May 06, 2022 18.59 18.60 18.02 18.50 2,760,434 +0.19(+1.01%)
May 05, 2022 19.01 19.02 17.93 18.31 2,989,999 -0.53(-2.79%)
May 04, 2022 18.52 18.98 17.93 18.84 3,274,226 +0.67(+3.70%)
May 03, 2022 18.31 18.62 17.97 18.17 3,737,930 +0.02(+0.11%)
May 02, 2022 17.67 18.26 17.45 18.15 4,090,863 +0.48(+2.70%)
Apr 29, 2022 18.91 19.36 17.54 17.67 7,306,292 -0.48(-2.63%)
Apr 28, 2022 18.14 18.42 17.44 18.15 5,315,687 +0.09(+0.49%)
Apr 27, 2022 18.25 18.32 17.84 18.06 4,403,713 +0.02(+0.11%)
Apr 26, 2022 18.01 18.68 17.69 18.04 4,774,711 +0.13(+0.71%)
Apr 25, 2022 17.78 17.98 16.96 17.91 6,012,486 -0.62(-3.36%)
Apr 22, 2022 18.86 19.48 18.48 18.54 3,594,249 -0.42(-2.21%)
Apr 21, 2022 19.88 19.93 18.68 18.96 3,447,747 -0.66(-3.38%)
Apr 20, 2022 19.75 19.88 18.65 19.62 5,044,720 -0.22(-1.13%)
Apr 19, 2022 20.47 20.86 19.75 19.84 4,035,801 -0.83(-4.01%)
Apr 18, 2022 20.27 20.83 19.91 20.67 3,849,984 +0.63(+3.16%)
Apr 14, 2022 19.45 20.27 19.08 20.04 6,223,683 +0.60(+3.11%)
Apr 13, 2022 19.46 19.69 18.64 19.43 4,694,963 +0.33(+1.73%)
Apr 12, 2022 19.18 19.77 18.88 19.10 4,736,868 +0.19(+0.98%)
Apr 11, 2022 19.70 19.77 18.90 18.92 3,842,269 -0.94(-4.71%)
Apr 08, 2022 19.24 19.95 19.03 19.85 3,202,540 +0.97(+5.16%)
Apr 07, 2022 18.89 19.12 18.36 18.88 3,311,571 +0.10(+0.52%)
Apr 06, 2022 19.14 19.20 18.55 18.78 4,006,526 -0.10(-0.52%)
Apr 05, 2022 19.56 20.03 18.88 18.88 3,747,206 -0.75(-3.82%)
Apr 04, 2022 19.99 20.07 19.30 19.63 3,651,494 -0.08(-0.40%)
Apr 01, 2022 19.39 19.97 19.25 19.71 3,169,073 +0.59(+3.11%)
Mar 31, 2022 19.04 19.68 18.89 19.11 3,347,641 -0.22(-1.16%)
Mar 30, 2022 19.38 19.57 19.05 19.34 2,942,385 +0.18(+0.92%)
Mar 29, 2022 18.33 19.17 18.12 19.16 3,022,371 +0.49(+2.61%)
Mar 28, 2022 18.89 18.96 18.43 18.67 3,065,388 -0.77(-3.96%)
Mar 25, 2022 18.90 19.55 18.79 19.44 3,150,024 +0.40(+2.10%)
Mar 24, 2022 19.21 19.58 18.90 19.04 4,096,948 -0.04(-0.20%)
Mar 23, 2022 19.42 19.80 18.91 19.08 3,329,965 +0.05(+0.26%)
Mar 22, 2022 19.13 19.38 18.79 19.03 3,954,645 -0.23(-1.21%)
Mar 21, 2022 19.39 19.89 19.10 19.27 3,471,410 +0.43(+2.28%)
Mar 18, 2022 18.60 18.88 18.41 18.84 7,674,081 -0.03(-0.16%)
Mar 17, 2022 18.69 19.25 18.20 18.87 6,427,058 +0.59(+3.25%)
Mar 16, 2022 18.91 18.97 18.06 18.27 7,066,559 -0.56(-2.95%)
Mar 15, 2022 18.54 19.31 18.38 18.83 6,035,279 -0.46(-2.38%)
Mar 14, 2022 20.16 20.21 18.95 19.29 5,577,656 -1.33(-6.43%)
Mar 11, 2022 20.62 20.99 19.85 20.61 6,420,154 -0.74(-3.47%)
Mar 10, 2022 20.91 21.51 21.35 6,648,163 +0.80(+3.89%)
Mar 09, 2022 20.62 21.18 19.82 20.55 9,891,544 -0.80(-3.73%)
Mar 08, 2022 21.46 23.39 20.09 21.35 17,651,874 +0.75(+3.63%)
Mar 07, 2022 17.93 22.04 17.78 20.60 21,628,522 +2.79(+15.67%)
Mar 04, 2022 16.42 17.86 16.33 17.81 6,673,480 +1.24(+7.51%)
Mar 03, 2022 16.30 16.60 15.96 16.57 4,330,792 +0.05(+0.29%)
Mar 02, 2022 16.02 16.63 15.93 16.52 4,423,958 +0.75(+4.75%)
Mar 01, 2022 16.87 16.98 15.30 15.77 6,313,164 -0.90(-5.42%)
Feb 28, 2022 16.33 16.86 16.16 16.67 5,464,430 +0.21(+1.30%)
Feb 25, 2022 16.38 16.65 16.28 16.46 5,872,639 +0.15(+0.89%)
Feb 24, 2022 16.95 17.08 15.85 16.32 11,289,896 -0.37(-2.21%)
Feb 23, 2022 16.48 16.95 16.48 16.68 5,547,355 -0.25(-1.49%)
Feb 22, 2022 17.12 17.22 16.57 16.94 7,202,164 +0.18(+1.04%)
Feb 18, 2022 16.76 0 +0.13(+0.76%)
Feb 17, 2022 16.55 16.78 16.34 16.64 3,745,302 -0.06(-0.35%)
Feb 16, 2022 16.49 16.98 16.42 16.69 3,267,567 +0.43(+2.63%)
Feb 15, 2022 15.81 16.39 15.67 16.27 4,499,879 +0.02(+0.12%)
Feb 14, 2022 16.65 16.78 16.08 16.25 4,604,281 -0.52(-3.13%)
Feb 11, 2022 15.97 16.86 15.82 16.77 4,228,779 +0.87(+5.50%)
Feb 10, 2022 15.67 16.32 15.57 15.90 4,791,999 +0.08(+0.49%)
Feb 09, 2022 15.40 15.89 15.30 15.82 3,387,579 +0.53(+3.50%)
Feb 08, 2022 15.12 15.46 14.89 15.28 6,226,611 -0.18(-1.19%)
Feb 07, 2022 15.14 15.68 14.98 15.47 6,389,901 -0.29(-1.85%)
Feb 04, 2022 15.96 16.56 15.52 15.76 15,609,081 -1.41(-8.21%)
Feb 03, 2022 17.01 17.21 17.17 6,389,403 +0.16(+0.91%)
Feb 02, 2022 16.68 17.09 16.58 17.02 5,386,699 +0.28(+1.69%)
Feb 01, 2022 15.92 16.77 15.86 16.73 7,906,220 +0.77(+4.81%)
Jan 31, 2022 16.15 16.35 15.96 4,439,450 -0.34(-2.09%)
Jan 28, 2022 15.90 16.66 15.90 16.31 6,001,095 +0.17(+1.02%)
Jan 27, 2022 16.35 16.72 15.79 16.14 6,399,945 +0.07(+0.42%)
Jan 26, 2022 16.33 16.52 15.84 16.07 4,640,743 -0.02(-0.12%)
Jan 25, 2022 15.05 16.17 14.69 16.09 5,485,937 +0.94(+6.23%)
Jan 24, 2022 14.49 15.19 14.26 15.15 4,545,413 +0.15(+0.97%)
Jan 21, 2022 15.48 15.51 14.92 15.00 3,977,345 -0.62(-3.98%)
Jan 20, 2022 15.58 16.23 15.55 15.62 3,050,357 -0.14(-0.86%)
Jan 19, 2022 16.10 16.10 15.52 15.76 3,032,284 -0.09(-0.55%)
Jan 18, 2022 16.22 16.30 15.67 15.85 3,604,472 -0.21(-1.33%)
Jan 14, 2022 16.06 0 +0.30(+1.91%)
Jan 13, 2022 15.50 15.98 15.40 15.76 4,566,152 +0.36(+2.34%)
Jan 12, 2022 15.48 15.67 15.20 15.40 3,327,522 -0.13(-0.81%)
Jan 11, 2022 14.87 15.55 14.71 15.53 3,870,596 +0.74(+5.00%)
Jan 10, 2022 14.69 14.80 14.47 14.79 2,758,465 +0.13(+0.86%)
Jan 07, 2022 14.39 14.70 14.24 14.66 2,329,489 +0.30(+2.10%)
Jan 06, 2022 14.66 14.78 14.35 14.36 2,779,660 +0.16(+1.10%)
Jan 05, 2022 14.46 14.78 14.20 14.21 3,162,098 -0.16(-1.08%)
Jan 04, 2022 14.21 14.79 14.12 14.36 3,911,040 +0.37(+2.64%)
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.