Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Natl Oilwell Varco
(NY:
NOV
)
17.40
+0.08 (+0.46%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
23.66
23.80
22.33
23.03
9,496,124
-0.36(-1.56%)
Apr 29, 2009
22.96
23.81
22.47
23.39
10,117,965
+0.90(+3.99%)
Apr 28, 2009
22.19
22.75
21.90
22.49
10,142,988
-0.44(-1.92%)
Apr 27, 2009
23.26
23.26
22.41
22.93
11,587,154
-1.02(-4.25%)
Apr 24, 2009
23.34
24.23
22.82
23.95
21,359,692
+1.70(+7.62%)
Apr 23, 2009
24.28
24.49
21.29
22.26
29,214,404
-2.80(-11.17%)
Apr 22, 2009
24.30
25.85
24.04
25.06
11,976,506
+0.33(+1.32%)
Apr 21, 2009
24.07
25.09
23.57
24.73
11,681,268
+0.46(+1.88%)
Apr 20, 2009
26.04
26.04
24.11
24.27
10,707,890
-2.33(-8.75%)
Apr 17, 2009
26.54
27.15
26.42
26.60
10,119,135
+0.19(+0.72%)
Apr 16, 2009
26.26
26.61
25.36
26.41
7,870,575
+0.50(+1.94%)
Apr 15, 2009
26.17
26.55
25.34
25.91
9,388,191
-0.45(-1.70%)
Apr 14, 2009
25.47
27.03
25.21
26.36
11,510,188
+0.48(+1.85%)
Apr 13, 2009
24.84
26.30
24.37
25.88
9,749,337
+0.44(+1.73%)
Apr 09, 2009
24.65
25.66
24.45
25.44
10,911,080
+1.76(+7.45%)
Apr 08, 2009
23.11
24.03
22.57
23.67
7,873,483
+0.65(+2.84%)
Apr 07, 2009
23.47
23.47
22.82
23.02
7,378,913
-0.94(-3.90%)
Apr 06, 2009
24.23
24.23
23.18
23.95
9,194,988
-0.70(-2.84%)
Apr 03, 2009
23.63
24.93
23.39
24.65
9,707,925
+0.97(+4.08%)
Apr 02, 2009
23.28
24.40
23.28
23.69
11,454,220
+1.35(+6.06%)
Apr 01, 2009
21.34
22.68
20.93
22.33
9,553,506
+0.50(+2.30%)
Mar 31, 2009
23.12
23.12
21.74
21.83
12,385,574
-0.65(-2.91%)
Mar 30, 2009
22.91
23.18
21.99
22.49
11,693,711
-2.84(-11.20%)
Mar 26, 2009
25.52
26.22
25.09
25.32
14,485,372
+0.27(+1.09%)
Mar 25, 2009
24.91
25.62
24.05
25.05
12,652,234
-0.05(-0.21%)
Mar 24, 2009
24.86
25.69
24.58
25.10
10,170,683
-0.48(-1.87%)
Mar 23, 2009
24.75
25.64
24.62
25.58
15,347,710
+2.58(+11.21%)
Mar 20, 2009
23.95
24.02
22.91
23.00
14,729,637
-1.92(-7.72%)
Mar 19, 2009
23.57
24.93
23.57
24.93
18,172,534
+2.21(+9.71%)
Mar 18, 2009
22.71
23.44
21.88
22.72
16,157,756
-0.21(-0.93%)
Mar 17, 2009
22.39
22.93
22.14
22.93
11,808,103
+0.52(+2.34%)
Mar 16, 2009
21.98
22.77
21.73
22.41
14,018,275
+0.43(+1.97%)
Mar 13, 2009
22.44
22.64
21.34
21.98
0
-0.51(-2.27%)
Mar 12, 2009
21.57
22.58
21.17
22.49
11,476,815
+1.07(+5.01%)
Mar 11, 2009
21.84
22.20
21.01
21.41
10,914,654
-0.11(-0.49%)
Mar 10, 2009
20.28
22.20
20.27
21.52
17,116,128
+1.78(+9.01%)
Mar 09, 2009
18.82
20.36
18.63
19.74
12,058,037
+0.76(+4.01%)
Mar 06, 2009
19.12
19.58
18.25
18.98
0
+0.25(+1.34%)
Mar 05, 2009
19.30
20.04
18.34
18.73
12,195,790
-1.31(-6.53%)
Mar 04, 2009
19.63
20.64
19.40
20.04
11,943,773
+1.86(+10.25%)
Mar 02, 2009
19.68
19.73
18.11
18.17
15,677,066
-2.15(-10.59%)
Feb 27, 2009
19.59
21.25
19.39
20.33
0
-0.06(-0.30%)
Feb 26, 2009
20.67
21.59
20.33
20.39
12,461,549
+0.10(+0.49%)
Feb 25, 2009
20.10
21.08
19.41
20.29
13,287,831
+0.24(+1.18%)
Feb 24, 2009
18.60
20.17
18.55
20.05
13,831,284
+1.55(+8.39%)
Feb 23, 2009
20.45
20.45
18.47
18.50
10,585,467
-1.24(-6.28%)
Feb 20, 2009
19.49
20.17
19.01
19.74
0
-0.66(-3.24%)
Feb 19, 2009
20.01
21.09
19.54
20.40
13,707,258
+0.81(+4.11%)
Feb 18, 2009
19.57
19.76
19.15
19.60
12,729,131
+0.34(+1.78%)
Feb 17, 2009
20.40
21.12
19.16
19.25
12,308,784
-2.36(-10.94%)
Feb 13, 2009
21.25
22.11
20.14
21.62
8,930,671
+0.27(+1.25%)
Feb 12, 2009
20.85
21.44
20.39
21.35
10,656,212
-0.14(-0.67%)
Feb 11, 2009
21.88
22.37
20.79
21.50
10,599,610
-0.09(-0.42%)
Feb 10, 2009
23.16
23.77
21.06
21.59
15,313,400
-1.29(-5.65%)
Feb 09, 2009
22.37
24.16
22.36
22.88
15,327,181
+0.68(+3.08%)
Feb 06, 2009
21.02
22.62
20.84
22.20
11,711,049
+0.89(+4.18%)
Feb 05, 2009
20.56
21.63
19.82
21.31
12,318,658
+0.52(+2.49%)
Feb 04, 2009
20.22
21.39
19.88
20.79
13,767,903
+1.31(+6.71%)
Feb 03, 2009
19.98
20.01
18.79
19.48
13,448,805
-0.26(-1.31%)
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
.