Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natl Oilwell Varco (NY: NOV )

18.84 -0.29 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.12 23.12 21.74 21.83 12,386,319 -0.65(-2.91%)
Mar 30, 2009 22.91 23.18 21.99 22.48 11,694,414 -2.84(-11.20%)
Mar 26, 2009 25.52 26.22 25.08 25.32 14,486,243 +0.27(+1.09%)
Mar 25, 2009 24.91 25.62 24.05 25.05 12,652,994 -0.05(-0.21%)
Mar 24, 2009 24.86 25.69 24.58 25.10 10,171,295 -0.48(-1.87%)
Mar 23, 2009 24.75 25.64 24.62 25.58 15,348,633 +2.58(+11.21%)
Mar 20, 2009 23.95 24.02 22.91 23.00 14,730,523 -1.92(-7.72%)
Mar 19, 2009 23.57 24.92 23.56 24.92 18,173,626 +2.21(+9.71%)
Mar 18, 2009 22.70 23.43 21.88 22.72 16,158,727 -0.21(-0.93%)
Mar 17, 2009 22.39 22.93 22.13 22.93 11,808,813 +0.52(+2.34%)
Mar 16, 2009 21.97 22.77 21.73 22.41 14,019,118 +0.43(+1.97%)
Mar 13, 2009 22.44 22.64 21.34 21.97 0 -0.51(-2.27%)
Mar 12, 2009 21.56 22.58 21.17 22.48 11,477,505 +1.07(+5.01%)
Mar 11, 2009 21.84 22.20 21.01 21.41 10,915,310 -0.11(-0.49%)
Mar 10, 2009 20.28 22.20 20.27 21.52 17,117,156 +1.78(+9.01%)
Mar 09, 2009 18.82 20.36 18.63 19.74 12,058,762 +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 12,196,523 -1.31(-6.53%)
Mar 04, 2009 19.62 20.64 19.40 20.04 11,944,491 +1.86(+10.25%)
Mar 02, 2009 19.68 19.73 18.11 18.17 15,678,009 -2.15(-10.59%)
Feb 27, 2009 19.59 21.24 19.39 20.32 0 -0.06(-0.30%)
Feb 26, 2009 20.67 21.59 20.32 20.39 12,462,298 +0.10(+0.49%)
Feb 25, 2009 20.10 21.08 19.41 20.29 13,288,630 +0.24(+1.18%)
Feb 24, 2009 18.60 20.16 18.55 20.05 13,832,116 +1.55(+8.39%)
Feb 23, 2009 20.45 20.45 18.47 18.50 10,586,103 -1.24(-6.28%)
Feb 20, 2009 19.49 20.16 19.01 19.74 0 -0.66(-3.24%)
Feb 19, 2009 20.01 21.08 19.53 20.40 13,708,082 +0.81(+4.11%)
Feb 18, 2009 19.57 19.75 19.15 19.59 12,729,897 +0.34(+1.78%)
Feb 17, 2009 20.40 21.12 19.16 19.25 12,309,524 -2.36(-10.94%)
Feb 13, 2009 21.24 22.10 20.13 21.62 8,931,208 +0.27(+1.25%)
Feb 12, 2009 20.85 21.44 20.39 21.35 10,656,853 -0.14(-0.67%)
Feb 11, 2009 21.88 22.37 20.79 21.50 10,600,247 -0.09(-0.42%)
Feb 10, 2009 23.16 23.77 21.06 21.59 15,314,321 -1.29(-5.65%)
Feb 09, 2009 22.37 24.16 22.36 22.88 15,328,102 +0.68(+3.08%)
Feb 06, 2009 21.02 22.62 20.83 22.20 11,711,753 +0.89(+4.18%)
Feb 05, 2009 20.56 21.63 19.82 21.31 12,319,398 +0.52(+2.49%)
Feb 04, 2009 20.22 21.39 19.88 20.79 13,768,731 +1.31(+6.71%)
Feb 03, 2009 19.97 20.01 18.79 19.48 13,449,613 -0.26(-1.31%)
Feb 02, 2009 19.55 20.26 19.34 19.74 10,309,052 -0.36(-1.82%)
Jan 30, 2009 21.28 21.42 19.94 20.10 0 -0.67(-3.22%)
Jan 29, 2009 21.20 21.67 20.55 20.77 11,745,313 -1.24(-5.63%)
Jan 28, 2009 20.96 22.13 20.59 22.01 14,290,645 +1.63(+8.02%)
Jan 27, 2009 20.13 20.79 19.30 20.38 11,392,208 +0.34(+1.71%)
Jan 26, 2009 20.05 21.02 19.46 20.04 11,335,767 +0.55(+2.81%)
Jan 23, 2009 17.78 20.15 17.56 19.49 9,869,999 +1.11(+6.04%)
Jan 22, 2009 18.63 18.97 17.72 18.38 10,000,860 -0.46(-2.42%)
Jan 21, 2009 17.59 18.90 17.27 18.83 10,604,298 +1.84(+10.83%)
Jan 20, 2009 18.17 18.90 16.87 16.99 9,978,335 -1.44(-7.84%)
Jan 16, 2009 18.63 18.80 17.81 18.44 0 +0.21(+1.17%)
Jan 15, 2009 18.10 18.62 17.32 18.23 12,085,186 -0.05(-0.25%)
Jan 14, 2009 19.37 19.58 17.94 18.27 10,243,824 -1.85(-9.18%)
Jan 13, 2009 19.54 20.49 19.09 20.12 8,831,255 +0.57(+2.92%)
Jan 12, 2009 19.88 20.45 19.23 19.55 9,138,912 -1.03(-4.99%)
Jan 09, 2009 22.07 22.23 20.46 20.58 8,484,088 -1.67(-7.49%)
Jan 08, 2009 21.60 22.37 21.40 22.24 10,991,948 +0.13(+0.58%)
Jan 07, 2009 22.60 22.76 21.57 22.11 11,726,634 -1.00(-4.34%)
Jan 06, 2009 22.26 23.91 22.20 23.12 17,213,910 +1.52(+7.04%)
Jan 05, 2009 20.39 22.02 19.96 21.59 14,712,249 +1.19(+5.85%)
Jan 02, 2009 18.66 20.64 18.63 20.40 0 +1.82(+9.78%)
Jan 01, 2009 18.28 19.10 18.20 18.58 0 +0.00(+0.00%)
Dec 31, 2008 18.28 19.10 18.20 18.58 7,869,298 +0.04(+0.20%)
Dec 30, 2008 18.24 18.62 17.68 18.55 7,394,511 +0.39(+2.14%)
Dec 29, 2008 18.12 18.31 17.21 18.16 6,954,925 +0.54(+3.06%)
Dec 26, 2008 17.43 17.72 17.04 17.62 0 +0.35(+2.03%)
Dec 24, 2008 16.63 17.44 16.36 17.27 2,700,107 +0.48(+2.85%)
Dec 23, 2008 17.38 17.91 16.59 16.79 8,009,872 -0.50(-2.90%)
Dec 22, 2008 18.20 18.22 16.92 17.29 8,992,431 -0.56(-3.11%)
Dec 19, 2008 17.32 18.32 17.26 17.85 9,279,071 +0.46(+2.67%)
Dec 18, 2008 19.77 19.91 17.34 17.38 10,448,748 -2.46(-12.38%)
Dec 17, 2008 18.69 20.42 18.63 19.84 8,792,970 +0.59(+3.08%)
Dec 16, 2008 19.06 19.59 18.13 19.24 9,805,172 +0.54(+2.89%)
Dec 15, 2008 19.93 20.13 18.30 18.70 8,686,288 -0.46(-2.38%)
Dec 12, 2008 17.94 19.58 17.70 19.16 0 -0.03(-0.16%)
Dec 11, 2008 19.46 21.09 18.89 19.19 11,759,690 -0.01(-0.04%)
Dec 10, 2008 18.83 19.59 18.29 19.20 8,572,719 +1.13(+6.27%)
Dec 09, 2008 16.63 18.81 16.36 18.07 12,354,309 +1.06(+6.21%)
Dec 08, 2008 17.11 17.85 15.86 17.01 13,317,487 +1.15(+7.24%)
Dec 05, 2008 14.77 15.88 14.29 15.86 0 +0.84(+5.57%)
Dec 04, 2008 16.73 17.22 14.71 15.02 19,525,054 -2.11(-12.29%)
Dec 03, 2008 16.74 18.42 16.42 17.13 15,239,330 -0.56(-3.14%)
Dec 02, 2008 18.23 18.99 16.80 17.69 15,462,017 +0.08(+0.47%)
Dec 01, 2008 20.22 20.29 17.49 17.60 13,568,180 -3.91(-18.17%)
Nov 28, 2008 21.63 22.26 20.83 21.51 5,817,627 -0.36(-1.63%)
Nov 26, 2008 20.19 22.20 19.77 21.87 12,934,337 +1.64(+8.12%)
Nov 25, 2008 19.42 20.42 18.24 20.23 14,802,972 +1.13(+5.89%)
Nov 24, 2008 16.96 19.81 16.96 19.10 19,539,856 +2.74(+16.73%)
Nov 21, 2008 14.26 16.39 13.57 16.36 20,833,540 +2.78(+20.49%)
Nov 20, 2008 16.73 16.90 13.38 13.58 23,440,368 -3.70(-21.39%)
Nov 19, 2008 19.02 19.36 17.16 17.28 11,937,727 -2.00(-10.37%)
Nov 18, 2008 18.84 19.49 18.10 19.28 11,195,211 +0.45(+2.38%)
Nov 17, 2008 19.50 20.16 18.79 18.83 8,527,348 -0.80(-4.07%)
Nov 14, 2008 19.88 21.16 19.35 19.62 0 -1.39(-6.62%)
Nov 13, 2008 19.06 21.13 17.06 21.02 19,718,930 +2.20(+11.68%)
Nov 12, 2008 18.91 19.45 18.45 18.82 13,255,208 -0.94(-4.73%)
Nov 11, 2008 19.77 20.51 19.07 19.75 10,731,564 -1.30(-6.18%)
Nov 10, 2008 22.53 23.09 20.05 21.05 11,668,419 -0.20(-0.93%)
Nov 07, 2008 21.40 22.03 20.16 21.25 0 +0.17(+0.83%)
Nov 06, 2008 22.19 22.51 19.62 21.08 17,411,384 -1.67(-7.35%)
Nov 05, 2008 24.00 25.40 22.54 22.75 12,603,233 -2.28(-9.11%)
Nov 04, 2008 23.62 25.76 23.62 25.03 13,974,029 +2.44(+10.80%)
Nov 03, 2008 22.20 23.78 22.13 22.59 13,760,102 -0.14(-0.60%)
Oct 31, 2008 22.40 24.33 22.00 22.73 17,367,310 -0.71(-3.05%)
Oct 30, 2008 21.40 23.60 20.16 23.44 18,710,254 +3.36(+16.74%)
Oct 29, 2008 19.66 21.89 19.62 20.08 21,751,830 +0.70(+3.61%)
Oct 28, 2008 19.05 19.40 16.82 19.38 19,554,082 +1.51(+8.47%)
Oct 27, 2008 18.70 20.14 17.75 17.87 17,390,450 -1.52(-7.84%)
Oct 24, 2008 16.92 19.77 16.63 19.39 18,870,502 -0.97(-4.78%)
Oct 23, 2008 19.97 20.49 18.26 20.36 26,110,404 +1.75(+9.40%)
Oct 22, 2008 21.58 21.66 17.66 18.61 27,062,540 -4.71(-20.21%)
Oct 21, 2008 22.51 24.90 22.20 23.33 17,559,720 -0.44(-1.86%)
Oct 20, 2008 20.96 24.01 20.56 23.77 18,753,794 +4.32(+22.20%)
Oct 17, 2008 17.10 22.28 17.04 19.45 0 +1.56(+8.71%)
Oct 16, 2008 19.29 19.77 16.73 17.89 26,974,920 -0.41(-2.24%)
Oct 15, 2008 21.43 21.48 17.87 18.30 23,103,626 -4.41(-19.42%)
Oct 14, 2008 24.15 26.42 21.29 22.71 24,353,740 +0.55(+2.50%)
Oct 13, 2008 19.91 22.73 18.58 22.16 27,032,468 +4.35(+24.42%)
Oct 10, 2008 19.10 21.10 15.33 17.81 0 -4.01(-18.40%)
Oct 09, 2008 26.73 27.25 21.82 21.82 18,701,506 -4.06(-15.69%)
Oct 08, 2008 23.13 26.38 21.29 25.88 30,105,578 +0.98(+3.94%)
Oct 07, 2008 29.27 30.11 24.67 24.90 18,864,478 -3.25(-11.53%)
Oct 06, 2008 28.13 29.58 24.87 28.15 26,082,862 -3.22(-10.25%)
Oct 03, 2008 32.07 34.02 30.68 31.37 0 +0.08(+0.24%)
Oct 02, 2008 35.66 35.68 30.60 31.29 17,023,048 -4.49(-12.56%)
Oct 01, 2008 37.62 37.62 34.85 35.78 12,077,395 -2.41(-6.31%)
Sep 30, 2008 35.52 38.44 34.89 38.19 13,780,159 +3.51(+10.13%)
Sep 29, 2008 38.72 39.33 32.53 34.68 18,834,948 -6.81(-16.42%)
Sep 26, 2008 40.76 41.78 39.30 41.49 0 -1.16(-2.71%)
Sep 25, 2008 41.78 42.86 40.85 42.65 9,504,526 +1.26(+3.05%)
Sep 24, 2008 42.63 42.95 40.92 41.39 10,974,312 +0.03(+0.07%)
Sep 23, 2008 44.87 45.24 41.06 41.36 11,105,023 -4.28(-9.38%)
Sep 22, 2008 46.79 46.84 44.10 45.64 10,002,322 -0.05(-0.12%)
Sep 19, 2008 42.59 49.42 42.59 45.69 0 +5.60(+13.96%)
Sep 18, 2008 40.82 42.12 37.64 40.09 15,398,222 +0.87(+2.21%)
Sep 17, 2008 41.81 42.33 38.03 39.23 17,537,268 -2.11(-5.11%)
Sep 16, 2008 36.18 41.35 35.14 41.34 22,678,256 +2.74(+7.09%)
Sep 15, 2008 41.07 41.96 37.78 38.60 15,087,734 -5.86(-13.18%)
Sep 12, 2008 42.74 45.03 42.05 44.47 0 +1.64(+3.84%)
Sep 11, 2008 41.80 43.43 40.32 42.82 13,691,553 +0.69(+1.64%)
Sep 10, 2008 41.17 42.22 39.49 42.13 17,191,890 +1.89(+4.71%)
Sep 09, 2008 44.14 44.51 40.03 40.24 19,336,180 -5.25(-11.53%)
Sep 08, 2008 47.87 48.44 44.63 45.49 10,339,798 -1.55(-3.30%)
Sep 05, 2008 47.25 48.18 45.66 47.04 0 -0.31(-0.66%)
Sep 04, 2008 47.90 48.76 45.95 47.35 13,187,309 -0.74(-1.53%)
Sep 03, 2008 51.00 51.46 46.73 48.09 17,648,540 -2.71(-5.33%)
Sep 02, 2008 54.52 55.05 50.78 50.79 13,946,132 -5.27(-9.40%)
Aug 29, 2008 58.15 58.37 55.87 56.06 0 -1.67(-2.88%)
Aug 28, 2008 58.75 58.94 56.54 57.73 6,672,720 -0.58(-0.99%)
Aug 27, 2008 57.99 59.02 57.27 58.30 5,444,459 +1.10(+1.93%)
Aug 26, 2008 57.28 58.69 56.61 57.20 5,809,011 +0.25(+0.44%)
Aug 25, 2008 58.15 58.62 56.27 56.95 5,938,008 -0.84(-1.45%)
Aug 22, 2008 58.46 58.91 57.08 57.79 0 -1.24(-2.10%)
Aug 21, 2008 58.02 59.80 56.71 59.03 11,818,875 +2.27(+3.99%)
Aug 20, 2008 54.34 57.00 53.80 56.76 14,015,912 +3.60(+6.78%)
Aug 19, 2008 50.53 53.84 50.31 53.16 8,039,190 +2.23(+4.37%)
Aug 18, 2008 52.51 52.97 50.37 50.93 9,562,071 -1.13(-2.16%)
Aug 15, 2008 53.68 53.68 51.32 52.05 0 -1.83(-3.40%)
Aug 14, 2008 55.10 55.10 52.85 53.89 7,806,648 -1.27(-2.30%)
Aug 13, 2008 52.69 55.32 51.71 55.16 9,285,824 +2.88(+5.51%)
Aug 12, 2008 52.33 53.23 51.01 52.28 7,682,054 +0.22(+0.42%)
Aug 11, 2008 53.80 54.88 50.05 52.05 10,891,912 -1.57(-2.92%)
Aug 08, 2008 55.03 55.07 53.16 53.62 9,010,233 -2.08(-3.74%)
Aug 07, 2008 58.18 59.13 55.53 55.70 7,032,539 -1.59(-2.77%)
Aug 06, 2008 55.32 57.45 54.81 57.29 9,118,310 +1.98(+3.57%)
Aug 05, 2008 55.13 57.77 54.03 55.32 9,949,296 -0.24(-0.44%)
Aug 04, 2008 60.40 60.40 54.93 55.56 10,678,277 -4.87(-8.05%)
Aug 01, 2008 60.19 61.51 59.79 60.43 7,744,573 +0.64(+1.07%)
Jul 31, 2008 61.97 62.24 59.65 59.79 10,509,072 -3.23(-5.13%)
Jul 30, 2008 57.39 63.11 56.96 63.02 15,274,997 +5.95(+10.43%)
Jul 29, 2008 56.17 58.24 55.51 57.07 11,088,028 +0.71(+1.27%)
Jul 28, 2008 57.29 58.81 56.31 56.35 6,622,170 -0.48(-0.84%)
Jul 25, 2008 55.51 57.64 55.07 56.83 7,114,074 +1.57(+2.83%)
Jul 24, 2008 57.80 58.52 53.95 55.26 15,792,782 -2.35(-4.08%)
Jul 23, 2008 60.11 60.44 55.82 57.61 11,481,895 -2.84(-4.69%)
Jul 22, 2008 62.53 64.06 59.77 60.45 6,699,805 -2.41(-3.83%)
Jul 21, 2008 61.12 63.00 58.73 62.86 6,841,573 +2.83(+4.71%)
Jul 18, 2008 58.60 61.48 57.03 60.03 7,954,354 +1.86(+3.20%)
Jul 17, 2008 60.99 62.48 57.09 58.17 12,833,100 -2.30(-3.81%)
Jul 16, 2008 61.89 63.11 59.79 60.47 11,200,725 -2.08(-3.33%)
Jul 15, 2008 66.90 66.90 62.44 62.56 8,593,790 -4.05(-6.07%)
Jul 14, 2008 65.04 66.94 63.90 66.60 9,221,636 +3.40(+5.38%)
Jul 11, 2008 62.78 64.25 61.92 63.20 8,047,374 +0.85(+1.37%)
Jul 10, 2008 60.25 62.48 59.16 62.35 6,777,305 +2.81(+4.73%)
Jul 09, 2008 61.42 63.27 59.51 59.54 7,284,142 -1.46(-2.39%)
Jul 08, 2008 61.72 62.52 58.63 61.00 12,152,522 -1.79(-2.85%)
Jul 07, 2008 64.24 66.26 61.79 62.78 8,200,863 -1.94(-3.00%)
Jul 04, 2008 65.19 66.07 61.62 64.72 7,194,257 +0.00(+0.00%)
Jul 03, 2008 65.19 66.07 61.62 64.72 7,194,257 -0.35(-0.54%)
Jul 02, 2008 69.14 70.49 65.00 65.07 10,139,000 -3.69(-5.36%)
Jul 01, 2008 67.30 69.33 65.94 68.76 10,016,293 +1.30(+1.93%)
Jun 30, 2008 67.46 68.32 66.95 67.46 7,583,930 +0.24(+0.35%)
Jun 27, 2008 68.76 69.21 66.98 67.22 10,579,064 -0.72(-1.06%)
Jun 26, 2008 68.81 70.24 66.73 67.95 8,775,378 -0.46(-0.67%)
Jun 25, 2008 68.24 69.19 65.02 68.40 10,534,963 +0.56(+0.82%)
Jun 24, 2008 68.43 69.31 67.31 67.85 8,721,189 -1.76(-2.53%)
Jun 23, 2008 65.46 69.95 64.50 69.61 13,565,902 +5.37(+8.36%)
Jun 20, 2008 64.49 65.74 63.54 64.24 8,193,150 +0.02(+0.04%)
Jun 19, 2008 65.10 65.76 63.38 64.22 8,863,921 -0.14(-0.22%)
Jun 18, 2008 63.99 64.92 62.73 64.36 7,283,374 -0.17(-0.26%)
Jun 17, 2008 63.95 64.63 63.07 64.53 5,949,774 +1.00(+1.58%)
Jun 16, 2008 63.79 64.52 63.20 63.53 6,230,120 +0.30(+0.47%)
Jun 13, 2008 61.55 63.79 61.03 63.23 7,112,889 +2.07(+3.38%)
Jun 12, 2008 62.46 62.59 60.91 61.16 9,962,373 -2.22(-3.50%)
Jun 11, 2008 64.06 64.90 62.75 63.38 6,645,059 -0.09(-0.14%)
Jun 10, 2008 63.41 65.79 62.38 63.48 7,368,567 -2.34(-3.56%)
Jun 09, 2008 64.16 66.77 63.36 65.82 7,181,333 +2.27(+3.58%)
Jun 06, 2008 66.15 67.86 63.41 63.54 10,292,187 -1.78(-2.72%)
Jun 05, 2008 62.79 65.52 62.18 65.32 7,791,578 +3.53(+5.71%)
Jun 04, 2008 62.14 63.53 61.44 61.79 6,114,131 -0.35(-0.56%)
Jun 03, 2008 63.83 64.73 61.97 62.14 8,442,059 -1.57(-2.47%)
Jun 02, 2008 63.22 65.58 62.35 63.72 7,836,874 +0.36(+0.58%)
May 30, 2008 62.05 64.02 62.05 63.35 8,021,959 +1.86(+3.02%)
May 29, 2008 63.05 63.20 61.04 61.50 8,756,334 -1.73(-2.73%)
May 28, 2008 60.79 63.34 59.93 63.22 6,768,253 +1.91(+3.11%)
May 27, 2008 61.89 62.03 59.89 61.32 6,285,164 -0.54(-0.87%)
May 26, 2008 62.65 63.83 60.34 61.86 0 +0.00(+0.00%)
May 23, 2008 62.65 63.83 60.34 61.86 7,121,901 -0.46(-0.74%)
May 22, 2008 64.12 65.37 61.46 62.32 10,777,204 -1.00(-1.59%)
May 21, 2008 62.41 66.07 62.27 63.32 20,242,216 +1.83(+2.98%)
May 20, 2008 60.68 61.59 59.77 61.49 9,154,934 +1.73(+2.90%)
May 19, 2008 60.56 60.71 59.36 59.76 8,712,517 -0.31(-0.52%)
May 16, 2008 59.54 60.42 58.60 60.07 9,018,391 +2.11(+3.65%)
May 15, 2008 57.10 57.96 55.66 57.96 8,793,289 +1.70(+3.03%)
May 14, 2008 57.03 58.02 56.09 56.25 7,605,877 -1.73(-2.98%)
May 13, 2008 58.34 58.34 56.07 57.98 7,507,734 +0.15(+0.26%)
May 12, 2008 58.65 58.75 57.07 57.83 6,296,317 -1.03(-1.76%)
May 09, 2008 56.97 59.38 56.65 58.86 12,735,491 +1.73(+3.02%)
May 08, 2008 52.96 57.22 52.54 57.13 14,582,313 +4.76(+9.09%)
May 07, 2008 53.36 53.44 51.33 52.37 7,290,511 -0.13(-0.25%)
May 06, 2008 50.57 52.91 50.53 52.50 7,393,159 +1.76(+3.48%)
May 05, 2008 51.37 51.56 50.22 50.74 7,749,193 -0.36(-0.70%)
May 02, 2008 50.53 51.22 49.66 51.10 7,606,673 +1.10(+2.21%)
May 01, 2008 51.90 52.27 48.77 49.99 9,963,207 -2.05(-3.94%)
Apr 30, 2008 52.19 53.41 50.25 52.05 15,221,973 -0.26(-0.49%)
Apr 29, 2008 53.43 53.71 52.18 52.31 6,647,379 -1.96(-3.61%)
Apr 28, 2008 56.02 56.02 53.32 54.27 7,346,054 -1.38(-2.49%)
Apr 25, 2008 54.94 56.62 54.86 55.65 5,492,024 +0.21(+0.38%)
Apr 24, 2008 55.51 55.96 53.23 55.44 7,633,126 -0.31(-0.56%)
Apr 23, 2008 56.96 57.22 55.10 55.75 7,563,027 -0.88(-1.56%)
Apr 22, 2008 57.29 57.60 55.89 56.63 6,460,363 -0.85(-1.48%)
Apr 21, 2008 57.01 57.66 55.39 57.48 19,818,762 +1.18(+2.09%)
Apr 18, 2008 55.26 57.03 54.42 56.31 6,978,516 +1.67(+3.05%)
Apr 17, 2008 55.00 55.89 53.55 54.64 5,315,290 -0.63(-1.14%)
Apr 16, 2008 54.18 55.51 53.07 55.27 7,248,743 +2.11(+3.98%)
Apr 15, 2008 53.04 53.49 51.90 53.16 6,430,665 +0.30(+0.56%)
Apr 14, 2008 51.32 52.94 50.94 52.86 7,123,174 +1.55(+3.02%)
Apr 11, 2008 52.61 52.84 51.07 51.31 5,383,014 -2.04(-3.82%)
Apr 10, 2008 52.75 53.36 52.09 53.35 7,812,924 +0.40(+0.75%)
Apr 09, 2008 51.58 53.61 51.43 52.95 10,621,734 +1.38(+2.67%)
Apr 08, 2008 50.07 52.05 49.42 51.58 8,974,328 +1.25(+2.48%)
Apr 07, 2008 51.61 51.61 49.99 50.33 13,487,048 -0.04(-0.08%)
Apr 04, 2008 48.98 51.27 48.98 50.37 13,758,071 +1.37(+2.79%)
Apr 03, 2008 47.14 49.35 46.08 49.00 11,457,978 +1.69(+3.57%)
Apr 02, 2008 46.00 47.67 45.17 47.31 6,524,483 +1.56(+3.41%)
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.