Skip to main content

Natl Oilwell Varco (NY: NOV )

18.11 +0.61 (+3.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.47 31.37 30.38 30.91 4,706,229 +0.07(+0.21%)
May 30, 2017 30.82 31.17 30.65 30.84 2,704,799 -0.16(-0.52%)
May 26, 2017 30.87 31.15 30.74 31.00 2,549,649 +0.16(+0.52%)
May 25, 2017 32.58 32.90 30.81 30.84 4,807,014 -1.76(-5.40%)
May 24, 2017 33.06 33.29 32.49 32.60 3,173,983 -0.51(-1.54%)
May 23, 2017 33.17 33.37 32.81 33.11 2,318,728 +0.05(+0.14%)
May 22, 2017 33.27 33.46 32.94 33.07 3,024,856 +0.13(+0.40%)
May 19, 2017 32.44 33.21 32.33 32.93 3,606,885 +0.75(+2.32%)
May 18, 2017 31.27 32.39 31.22 32.19 3,433,492 +0.61(+1.92%)
May 17, 2017 32.24 32.15 31.49 31.58 3,694,939 -0.66(-2.05%)
May 16, 2017 32.32 32.44 31.93 32.24 2,739,878 +0.16(+0.50%)
May 15, 2017 32.59 32.71 31.84 32.08 3,332,945 +0.11(+0.36%)
May 12, 2017 31.99 32.14 31.69 31.97 2,940,813 -0.01(-0.03%)
May 11, 2017 32.49 32.51 31.91 31.98 2,508,444 -0.26(-0.82%)
May 10, 2017 32.24 32.59 32.04 32.24 4,050,313 +0.30(+0.95%)
May 09, 2017 32.14 32.16 31.76 31.94 2,217,948 -0.26(-0.82%)
May 08, 2017 32.40 32.49 31.82 32.21 2,637,153 -0.29(-0.90%)
May 05, 2017 31.51 32.54 31.44 32.50 3,970,874 +1.04(+3.31%)
May 04, 2017 31.72 31.92 31.05 31.46 3,336,084 -0.58(-1.80%)
May 03, 2017 31.74 32.16 31.65 32.04 3,036,104 +0.16(+0.50%)
May 02, 2017 32.41 32.52 31.67 31.87 4,534,113 -0.54(-1.66%)
May 01, 2017 32.99 33.12 32.41 32.41 3,547,882 -0.67(-2.03%)
Apr 28, 2017 33.35 33.35 32.83 33.09 2,963,349 -0.01(-0.03%)
Apr 27, 2017 33.59 33.83 32.29 33.09 6,184,480 -1.11(-3.24%)
Apr 26, 2017 33.65 34.61 33.65 34.20 4,188,814 +0.31(+0.92%)
Apr 25, 2017 33.65 33.98 33.40 33.89 4,275,346 +0.37(+1.10%)
Apr 24, 2017 33.16 33.68 33.05 33.52 4,173,163 +0.74(+2.25%)
Apr 21, 2017 33.24 33.34 32.65 32.78 6,697,684 -0.93(-2.75%)
Apr 20, 2017 34.12 34.23 33.63 33.71 3,390,776 -0.19(-0.56%)
Apr 19, 2017 35.08 35.16 33.82 33.90 4,756,731 -1.01(-2.90%)
Apr 18, 2017 35.21 35.54 34.81 34.91 3,268,336 -0.62(-1.76%)
Apr 17, 2017 35.68 35.75 35.27 35.54 2,318,335 -0.14(-0.40%)
Apr 13, 2017 35.63 35.86 35.44 35.68 5,039,537 -0.07(-0.19%)
Apr 12, 2017 36.75 36.87 35.60 35.74 6,439,876 -0.90(-2.45%)
Apr 11, 2017 36.98 37.06 36.29 36.64 4,012,437 -0.41(-1.10%)
Apr 10, 2017 37.06 37.24 36.87 37.05 2,448,943 +0.26(+0.69%)
Apr 07, 2017 37.28 37.31 36.78 36.79 2,034,754 -0.48(-1.29%)
Apr 06, 2017 37.30 37.44 36.99 37.28 2,298,392 +0.31(+0.84%)
Apr 05, 2017 37.74 38.08 36.86 36.96 3,434,952 -0.42(-1.11%)
Apr 04, 2017 37.51 37.51 36.90 37.38 4,371,469 -0.16(-0.43%)
Apr 03, 2017 38.01 38.16 37.40 37.54 3,272,128 -0.39(-1.02%)
Mar 31, 2017 37.84 38.31 37.68 37.93 3,384,328 +0.02(+0.05%)
Mar 30, 2017 38.35 38.70 37.87 37.91 4,704,982 -0.26(-0.67%)
Mar 29, 2017 37.09 38.19 36.86 38.17 2,846,534 +0.98(+2.65%)
Mar 28, 2017 36.54 37.35 36.08 37.18 2,724,561 +0.83(+2.29%)
Mar 27, 2017 35.80 36.47 35.60 36.35 3,017,432 -0.04(-0.10%)
Mar 24, 2017 36.46 36.78 36.23 36.39 2,174,581 +0.05(+0.13%)
Mar 23, 2017 36.41 36.75 36.20 36.34 2,689,419 -0.28(-0.77%)
Mar 22, 2017 36.63 37.02 36.37 36.62 3,525,752 -0.20(-0.54%)
Mar 21, 2017 37.18 37.43 36.25 36.82 3,528,873 -0.27(-0.74%)
Mar 20, 2017 36.81 37.23 36.33 37.10 2,123,449 -0.09(-0.25%)
Mar 17, 2017 37.14 38.12 37.12 37.19 5,771,502 +0.15(+0.41%)
Mar 16, 2017 37.17 37.62 36.55 37.04 3,234,080 +0.02(+0.05%)
Mar 15, 2017 36.14 37.12 35.70 37.02 4,394,318 +1.34(+3.77%)
Mar 14, 2017 35.33 35.85 34.43 35.68 5,533,096 -0.32(-0.89%)
Mar 13, 2017 35.83 36.02 35.55 36.00 3,214,596 +0.25(+0.69%)
Mar 10, 2017 35.74 35.91 35.26 35.75 2,407,886 +0.14(+0.40%)
Mar 09, 2017 35.47 36.07 34.78 35.61 6,408,399 -0.24(-0.66%)
Mar 08, 2017 37.04 37.44 35.68 35.85 7,519,394 -1.28(-3.46%)
Mar 07, 2017 37.71 37.86 36.98 37.13 3,285,830 -0.54(-1.43%)
Mar 06, 2017 37.90 38.00 37.32 37.67 2,929,198 -0.48(-1.26%)
Mar 03, 2017 38.58 38.74 37.93 38.15 2,846,119 +0.09(+0.22%)
Mar 02, 2017 39.02 39.58 38.03 38.07 4,357,733 -1.37(-3.47%)
Mar 01, 2017 38.63 39.57 38.48 39.44 3,464,339 +1.25(+3.27%)
Feb 28, 2017 38.39 38.79 38.06 38.19 3,761,772 -0.64(-1.65%)
Feb 27, 2017 37.71 39.25 37.64 38.83 4,738,982 +1.24(+3.29%)
Feb 24, 2017 37.06 37.76 36.91 37.60 3,330,290 +0.08(+0.20%)
Feb 23, 2017 38.16 38.36 37.21 37.52 4,379,555 +0.80(+2.19%)
Feb 22, 2017 36.91 37.24 36.63 36.72 3,194,944 -0.66(-1.77%)
Feb 21, 2017 37.64 38.08 37.35 37.38 2,548,009 +0.24(+0.64%)
Feb 17, 2017 37.14 37.14 37.14 0 -0.88(-2.31%)
Feb 16, 2017 38.32 38.55 37.85 38.02 2,806,127 -0.17(-0.45%)
Feb 15, 2017 37.97 38.39 37.80 38.19 3,348,168 -0.23(-0.59%)
Feb 14, 2017 37.56 38.50 37.33 38.42 3,235,934 +1.00(+2.68%)
Feb 13, 2017 37.23 37.70 37.15 37.42 1,827,571 +0.17(+0.46%)
Feb 10, 2017 37.31 37.75 37.06 37.25 3,302,676 +0.41(+1.10%)
Feb 09, 2017 37.05 37.64 36.79 36.84 4,104,008 -0.21(-0.56%)
Feb 08, 2017 37.41 37.41 36.00 37.05 5,404,933 -0.08(-0.20%)
Feb 07, 2017 35.92 38.50 35.21 37.12 12,847,121 +1.73(+4.89%)
Feb 06, 2017 36.45 36.58 35.34 35.39 4,622,829 -1.05(-2.88%)
Feb 03, 2017 35.74 36.57 35.66 36.44 2,785,321 +0.73(+2.04%)
Feb 02, 2017 36.33 36.56 35.47 35.72 3,657,665 -0.71(-1.95%)
Feb 01, 2017 36.08 37.49 35.62 36.42 14,936,461 +0.70(+1.96%)
Jan 31, 2017 35.53 35.80 35.01 35.72 3,247,758 +0.25(+0.69%)
Jan 30, 2017 36.39 36.49 35.15 35.48 3,360,986 -1.25(-3.40%)
Jan 27, 2017 36.99 37.35 36.56 36.73 1,702,825 -0.36(-0.97%)
Jan 26, 2017 37.60 37.74 37.01 37.09 2,585,530 -0.44(-1.18%)
Jan 25, 2017 36.92 37.60 36.92 37.53 2,558,200 +0.64(+1.74%)
Jan 24, 2017 36.60 37.09 36.24 36.89 2,057,500 +0.58(+1.59%)
Jan 23, 2017 36.52 36.59 35.78 36.31 4,622,429 -0.61(-1.66%)
Jan 20, 2017 36.22 37.09 36.18 36.92 3,892,597 +1.11(+3.11%)
Jan 19, 2017 35.67 36.27 35.63 35.81 3,924,850 +0.45(+1.28%)
Jan 18, 2017 35.23 35.44 34.79 35.36 3,668,561 -0.24(-0.66%)
Jan 17, 2017 35.58 35.73 35.25 35.59 3,088,042 +0.26(+0.72%)
Jan 13, 2017 35.34 35.34 35.34 0 -0.72(-1.99%)
Jan 12, 2017 36.54 36.58 35.56 36.06 3,457,126 -0.35(-0.96%)
Jan 11, 2017 35.75 36.76 35.74 36.41 2,629,315 +0.73(+2.04%)
Jan 10, 2017 36.05 36.06 35.55 35.68 2,235,854 -0.29(-0.81%)
Jan 09, 2017 36.44 36.98 35.86 35.97 3,457,541 -0.87(-2.36%)
Jan 06, 2017 36.54 37.04 36.02 36.84 3,086,459 +0.30(+0.83%)
Jan 05, 2017 36.53 36.83 36.21 36.54 3,118,102 +0.13(+0.36%)
Jan 04, 2017 35.69 36.66 35.60 36.41 3,431,271 +0.68(+1.90%)
Jan 03, 2017 36.02 36.59 35.14 35.72 4,324,780 +0.35(+0.99%)
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%)
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.