|
 National Oilwell - [Ticker: NOV] |     | | Last Trade | 31.94 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.94 (+0.97%) | Open | 32.78 | | High | 33.02 | Low | 31.87 | | Volume | 1,629,992 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 34.06 x 1,200 - 34.07 x 500 | | Former Close | 32.88 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NOV quotes from 2000-01-01 to 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 181,200 | 15.56 | 15.62 | 14.25 | 14.62 | 00:00:00 | | 2000-01-04 | 329,400 | 14.06 | 14.31 | 14.00 | 14.25 | 00:00:00 | | 2000-01-05 | 206,800 | 14.12 | 14.62 | 14.00 | 14.50 | 00:00:00 | | 2000-01-06 | 378,200 | 14.50 | 15.31 | 14.25 | 15.06 | 00:00:00 | | 2000-01-07 | 800,600 | 15.06 | 16.12 | 15.06 | 16.12 | 00:00:00 | | 2000-01-10 | 253,600 | 16.00 | 16.00 | 15.81 | 16.00 | 00:00:00 | | 2000-01-11 | 537,000 | 15.94 | 16.06 | 15.81 | 16.00 | 00:00:00 | | 2000-01-12 | 203,000 | 16.00 | 16.00 | 15.31 | 15.31 | 00:00:00 | | 2000-01-13 | 420,200 | 15.44 | 16.44 | 15.44 | 15.94 | 00:00:00 | | 2000-01-14 | 575,000 | 16.00 | 16.25 | 15.81 | 16.25 | 00:00:00 | | 2000-01-18 | 1,115,800 | 16.19 | 16.94 | 15.94 | 16.88 | 00:00:00 | | 2000-01-19 | 1,531,200 | 17.25 | 18.94 | 17.19 | 18.69 | 00:00:00 | | 2000-01-20 | 1,158,000 | 18.75 | 18.81 | 18.44 | 18.44 | 00:00:00 | | 2000-01-21 | 1,155,800 | 18.44 | 21.50 | 18.44 | 20.25 | 00:00:00 | | 2000-01-24 | 1,046,400 | 20.25 | 20.88 | 20.12 | 20.50 | 00:00:00 | | 2000-01-25 | 696,400 | 20.56 | 21.50 | 20.44 | 21.31 | 00:00:00 | | 2000-01-26 | 786,600 | 21.25 | 21.50 | 20.50 | 21.38 | 00:00:00 | | 2000-01-27 | 1,452,800 | 21.44 | 21.75 | 19.44 | 19.75 | 00:00:00 | | 2000-01-28 | 263,400 | 19.81 | 20.00 | 18.88 | 19.06 | 00:00:00 | | 2000-01-31 | 367,600 | 19.06 | 19.75 | 18.75 | 18.75 | 00:00:00 | | 2000-02-01 | 456,800 | 19.25 | 19.69 | 18.62 | 19.12 | 00:00:00 | | 2000-02-02 | 467,800 | 19.62 | 20.31 | 19.25 | 19.50 | 00:00:00 | | 2000-02-03 | 87,600 | 19.50 | 19.75 | 19.31 | 19.50 | 00:00:00 | | 2000-02-04 | 660,200 | 19.50 | 19.50 | 18.50 | 18.94 | 00:00:00 | | 2000-02-07 | 370,600 | 18.94 | 19.69 | 18.88 | 19.69 | 00:00:00 | | 2000-02-08 | 261,400 | 19.69 | 20.12 | 18.88 | 19.50 | 00:00:00 | | 2000-02-09 | 298,200 | 19.38 | 19.69 | 18.94 | 19.19 | 00:00:00 | | 2000-02-10 | 2,997,200 | 19.00 | 25.00 | 18.88 | 23.50 | 00:00:00 | | 2000-02-11 | 1,432,200 | 23.56 | 24.50 | 22.69 | 23.50 | 00:00:00 | | 2000-02-14 | 1,454,200 | 22.12 | 22.94 | 21.81 | 22.06 | 00:00:00 | | 2000-02-15 | 896,400 | 22.38 | 23.19 | 21.94 | 22.94 | 00:00:00 | | 2000-02-16 | 578,200 | 22.94 | 24.25 | 22.94 | 23.19 | 00:00:00 | | 2000-02-17 | 401,800 | 23.44 | 23.69 | 22.56 | 22.81 | 00:00:00 | | 2000-02-18 | 299,600 | 22.88 | 23.00 | 22.25 | 22.50 | 00:00:00 | | 2000-02-22 | 298,600 | 22.56 | 22.62 | 21.88 | 22.56 | 00:00:00 | | 2000-02-23 | 1,874 | 11.28 | 11.28 | 10.75 | 10.97 | 00:00:00 | | 2000-02-24 | 420,400 | 21.12 | 22.56 | 21.06 | 22.56 | 00:00:00 | | 2000-02-25 | 582,400 | 22.56 | 22.62 | 22.12 | 22.38 | 00:00:00 | | 2000-02-28 | 275,000 | 22.19 | 22.94 | 21.94 | 22.81 | 00:00:00 | | 2000-02-29 | 723,200 | 22.81 | 24.25 | 22.81 | 24.25 | 00:00:00 | | 2000-03-01 | 1,010,000 | 24.00 | 24.75 | 23.88 | 23.94 | 00:00:00 | | 2000-03-02 | 5,086,600 | 24.62 | 27.50 | 24.62 | 26.75 | 00:00:00 | | 2000-03-03 | 1,171,000 | 26.62 | 26.62 | 25.25 | 25.94 | 00:00:00 | | 2000-03-06 | 1,076,000 | 25.94 | 25.94 | 25.44 | 25.50 | 00:00:00 | | 2000-03-07 | 1,449,600 | 25.25 | 26.19 | 24.81 | 25.44 | 00:00:00 | | 2000-03-08 | 549,600 | 25.00 | 25.25 | 24.25 | 24.75 | 00:00:00 | | 2000-03-09 | 274,600 | 24.62 | 25.12 | 23.75 | 25.00 | 00:00:00 | | 2000-03-10 | 829,400 | 24.94 | 25.69 | 24.56 | 24.75 | 00:00:00 | | 2000-03-13 | 893,600 | 24.19 | 25.75 | 23.94 | 25.50 | 00:00:00 | | 2000-03-14 | 340,600 | 24.81 | 24.94 | 24.06 | 24.81 | 00:00:00 | | 2000-03-15 | 748,000 | 24.81 | 25.38 | 23.75 | 23.75 | 00:00:00 | | 2000-03-16 | 2,032,400 | 23.56 | 27.75 | 23.25 | 26.50 | 00:00:00 | | 2000-03-17 | 643,000 | 26.50 | 26.56 | 25.31 | 26.12 | 00:00:00 | | 2000-03-20 | 690,600 | 25.94 | 25.94 | 23.94 | 25.25 | 00:00:00 | | 2000-03-21 | 910,600 | 25.06 | 26.00 | 25.06 | 25.81 | 00:00:00 | | 2000-03-22 | 4,011,000 | 26.06 | 29.00 | 26.06 | 29.00 | 00:00:00 | | 2000-03-23 | 657,000 | 28.75 | 28.75 | 28.00 | 28.38 | 00:00:00 | | 2000-03-24 | 1,650,000 | 28.50 | 30.38 | 28.50 | 29.88 | 00:00:00 | | 2000-03-27 | 1,250,200 | 29.12 | 29.69 | 28.50 | 29.25 | 00:00:00 | | 2000-03-28 | 1,613,200 | 29.19 | 29.38 | 28.81 | 29.00 | 00:00:00 | | 2000-03-29 | 1,610,200 | 29.00 | 31.38 | 29.00 | 31.38 | 00:00:00 | | 2000-03-30 | 526,000 | 31.12 | 31.69 | 30.38 | 30.44 | 00:00:00 | | 2000-03-31 | 1,231,000 | 30.44 | 31.00 | 29.38 | 30.88 | 00:00:00 | | 2000-04-03 | 666,000 | 30.88 | 30.88 | 28.94 | 30.00 | 00:00:00 | | 2000-04-04 | 1,111,400 | 30.50 | 30.50 | 26.00 | 27.94 | 00:00:00 | | 2000-04-05 | 634,800 | 28.12 | 28.12 | 26.25 | 26.25 | 00:00:00 | | 2000-04-06 | 537,800 | 26.50 | 27.44 | 25.88 | 27.19 | 00:00:00 | | 2000-04-07 | 1,350,200 | 27.12 | 30.50 | 27.12 | 30.19 | 00:00:00 | | 2000-04-10 | 1,034,200 | 29.94 | 29.94 | 28.44 | 28.88 | 00:00:00 | | 2000-04-11 | 753,800 | 28.38 | 29.12 | 28.38 | 28.69 | 00:00:00 | | 2000-04-12 | 1,157,200 | 28.94 | 30.19 | 28.94 | 29.69 | 00:00:00 | | 2000-04-13 | 730,200 | 29.88 | 29.88 | 28.00 | 28.00 | 00:00:00 | | 2000-04-14 | 551,200 | 28.12 | 28.56 | 26.88 | 27.31 | 00:00:00 | | 2000-04-17 | 638,200 | 27.38 | 27.38 | 24.75 | 24.94 | 00:00:00 | | 2000-04-18 | 742,600 | 25.19 | 26.44 | 24.75 | 26.31 | 00:00:00 | | 2000-04-19 | 640,000 | 26.06 | 26.69 | 25.56 | 25.88 | 00:00:00 | | 2000-04-20 | 1,144,400 | 26.12 | 27.12 | 26.12 | 26.88 | 00:00:00 | | 2000-04-24 | 948,200 | 26.88 | 27.31 | 26.69 | 26.94 | 00:00:00 | | 2000-04-25 | 2,614,400 | 26.19 | 27.00 | 22.50 | 24.12 | 00:00:00 | | 2000-04-26 | 2,684,600 | 24.12 | 24.12 | 22.69 | 22.94 | 00:00:00 | | 2000-04-27 | 2,121,200 | 22.81 | 24.50 | 22.50 | 23.75 | 00:00:00 | | 2000-04-28 | 1,377,000 | 24.00 | 24.38 | 23.44 | 23.94 | 00:00:00 | | 2000-05-01 | 670,400 | 24.00 | 25.19 | 23.00 | 25.00 | 00:00:00 | | 2000-05-02 | 1,273,200 | 24.75 | 26.12 | 24.25 | 25.00 | 00:00:00 | | 2000-05-03 | 838,800 | 25.06 | 25.44 | 24.56 | 24.62 | 00:00:00 | | 2000-05-04 | 1,042,400 | 25.12 | 25.25 | 24.50 | 24.94 | 00:00:00 | | 2000-05-05 | 578,400 | 25.00 | 25.44 | 24.56 | 25.25 | 00:00:00 | | 2000-05-08 | 1,027,000 | 25.44 | 26.25 | 25.00 | 25.00 | 00:00:00 | | 2000-05-09 | 394,200 | 25.25 | 26.00 | 25.25 | 25.88 | 00:00:00 | | 2000-05-10 | 643,400 | 25.94 | 26.50 | 25.25 | 26.38 | 00:00:00 | | 2000-05-11 | 1,609,200 | 25.88 | 29.00 | 25.88 | 28.69 | 00:00:00 | | 2000-05-12 | 1,446,400 | 28.50 | 28.88 | 27.31 | 27.38 | 00:00:00 | | 2000-05-15 | 1,689,600 | 27.44 | 28.50 | 27.19 | 28.12 | 00:00:00 | | 2000-05-16 | 761,200 | 28.75 | 28.75 | 26.94 | 28.25 | 00:00:00 | | 2000-05-17 | 644,200 | 28.00 | 28.75 | 27.50 | 28.56 | 00:00:00 | | 2000-05-18 | 823,200 | 28.69 | 28.75 | 26.75 | 26.75 | 00:00:00 | | 2000-05-19 | 1,090,400 | 27.00 | 27.88 | 26.88 | 27.62 | 00:00:00 | | 2000-05-22 | 396,600 | 27.62 | 27.62 | 26.25 | 26.25 | 00:00:00 | | 2000-05-23 | 447,400 | 26.31 | 27.50 | 26.25 | 27.31 | 00:00:00 | | 2000-05-24 | 790,800 | 27.31 | 27.62 | 26.75 | 27.56 | 00:00:00 | | 2000-05-25 | 340,400 | 27.56 | 27.75 | 26.38 | 26.38 | 00:00:00 | | 2000-05-26 | 131,000 | 26.94 | 26.94 | 26.25 | 26.25 | 00:00:00 | | 2000-05-30 | 593,600 | 26.50 | 27.25 | 26.19 | 26.19 | 00:00:00 | | 2000-05-31 | 767,800 | 26.31 | 27.62 | 26.00 | 26.00 | 00:00:00 | | 2000-06-01 | 965,000 | 26.12 | 26.62 | 25.56 | 26.25 | 00:00:00 | | 2000-06-02 | 10,782 | 13.38 | 13.38 | 12.38 | 12.38 | 00:00:00 | | 2000-06-05 | 546,600 | 24.94 | 25.00 | 23.62 | 23.81 | 00:00:00 | | 2000-06-06 | 477,200 | 24.06 | 25.06 | 24.06 | 24.19 | 00:00:00 | | 2000-06-07 | 573,200 | 24.44 | 24.88 | 24.00 | 24.88 | 00:00:00 | | 2000-06-08 | 790,600 | 24.69 | 25.12 | 23.69 | 24.25 | 00:00:00 | | 2000-06-09 | 4,298 | 12.25 | 12.38 | 12.06 | 12.19 | 00:00:00 | | 2000-06-12 | 1,030,600 | 25.12 | 27.12 | 25.12 | 26.19 | 00:00:00 | | 2000-06-13 | 1,215,000 | 26.44 | 27.88 | 26.44 | 27.88 | 00:00:00 | | 2000-06-14 | 1,069,000 | 27.88 | 28.56 | 27.62 | 28.19 | 00:00:00 | | 2000-06-15 | 967,200 | 28.19 | 29.00 | 26.88 | 28.94 | 00:00:00 | | 2000-06-16 | 1,746,400 | 28.94 | 30.62 | 28.94 | 29.81 | 00:00:00 | | 2000-06-19 | 634,800 | 29.81 | 30.00 | 28.69 | 30.00 | 00:00:00 | | 2000-06-20 | 2,371,200 | 29.88 | 30.56 | 29.62 | 30.56 | 00:00:00 | | 2000-06-21 | 2,209,400 | 31.00 | 32.50 | 31.00 | 31.88 | 00:00:00 | | 2000-06-22 | 1,239,400 | 32.25 | 32.25 | 30.94 | 31.12 | 00:00:00 | | 2000-06-23 | 829,400 | 31.25 | 32.12 | 31.25 | 31.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
