|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 5,208,400 | 63.39 | 66.19 | 63.12 | 66.18 | 00:00:00 | | 2005-09-27 | 3,524,600 | 66.30 | 66.59 | 65.02 | 66.38 | 00:00:00 | | 2005-09-28 | 3,416,400 | 66.87 | 67.53 | 65.44 | 67.45 | 00:00:00 | | 2005-09-29 | 4,575,000 | 68.33 | 68.33 | 66.27 | 67.37 | 00:00:00 | | 2005-09-30 | 2,895,200 | 67.38 | 67.59 | 65.71 | 65.80 | 00:00:00 | | 2005-10-03 | 3,403,400 | 66.10 | 67.40 | 65.52 | 66.52 | 00:00:00 | | 2005-10-04 | 3,686,800 | 66.52 | 66.68 | 63.47 | 63.59 | 00:00:00 | | 2005-10-05 | 5,730,600 | 63.54 | 63.75 | 60.91 | 61.08 | 00:00:00 | | 2005-10-06 | 7,102,000 | 59.53 | 60.70 | 57.48 | 58.85 | 00:00:00 | | 2005-10-07 | 4,244,200 | 59.80 | 59.96 | 58.13 | 59.24 | 00:00:00 | | 2005-10-10 | 3,375,200 | 59.80 | 60.00 | 57.75 | 58.58 | 00:00:00 | | 2005-10-11 | 3,020,200 | 60.00 | 60.75 | 59.72 | 59.90 | 00:00:00 | | 2005-10-12 | 3,993,600 | 59.75 | 60.30 | 57.16 | 58.25 | 00:00:00 | | 2005-10-13 | 8,325,600 | 57.75 | 57.75 | 53.88 | 55.45 | 00:00:00 | | 2005-10-14 | 6,530,800 | 55.30 | 56.80 | 54.26 | 56.35 | 00:00:00 | | 2005-10-17 | 4,334,400 | 56.97 | 58.50 | 56.97 | 58.15 | 00:00:00 | | 2005-10-18 | 4,572,800 | 57.15 | 58.27 | 55.34 | 55.50 | 00:00:00 | | 2005-10-19 | 5,291,600 | 55.50 | 57.45 | 53.15 | 57.20 | 00:00:00 | | 2005-10-20 | 5,353,000 | 57.16 | 58.24 | 53.95 | 55.18 | 00:00:00 | | 2005-10-21 | 6,630,000 | 55.19 | 58.12 | 54.12 | 57.75 | 00:00:00 | | 2005-10-24 | 3,434,800 | 57.00 | 59.75 | 56.99 | 59.56 | 00:00:00 | | 2005-10-25 | 3,507,800 | 59.97 | 61.02 | 59.19 | 60.95 | 00:00:00 | | 2005-10-26 | 3,944,000 | 60.95 | 62.88 | 59.81 | 60.57 | 00:00:00 | | 2005-10-27 | 4,266,800 | 60.72 | 61.64 | 58.79 | 58.96 | 00:00:00 | | 2005-10-28 | 4,560,800 | 59.00 | 61.90 | 58.01 | 61.77 | 00:00:00 | | 2005-10-31 | 4,353,000 | 61.60 | 62.92 | 60.66 | 62.47 | 00:00:00 | | 2005-11-01 | 4,565,600 | 62.47 | 63.49 | 61.63 | 63.28 | 00:00:00 | | 2005-11-02 | 3,871,800 | 62.58 | 65.04 | 62.50 | 64.86 | 00:00:00 | | 2005-11-03 | 3,950,600 | 65.30 | 65.53 | 63.50 | 63.97 | 00:00:00 | | 2005-11-04 | 5,045,600 | 63.97 | 63.99 | 60.60 | 61.00 | 00:00:00 | | 2005-11-07 | 4,990,800 | 61.01 | 61.01 | 58.32 | 59.58 | 00:00:00 | | 2005-11-08 | 4,100,800 | 58.99 | 60.26 | 58.71 | 59.20 | 00:00:00 | | 2005-11-09 | 4,623,800 | 60.06 | 60.25 | 57.25 | 58.77 | 00:00:00 | | 2005-11-10 | 5,349,200 | 57.90 | 58.05 | 55.20 | 55.43 | 00:00:00 | | 2005-11-11 | 3,081,600 | 55.00 | 56.33 | 55.00 | 55.80 | 00:00:00 | | 2005-11-14 | 3,156,000 | 56.50 | 57.52 | 56.23 | 56.99 | 00:00:00 | | 2005-11-15 | 3,691,600 | 56.60 | 58.41 | 56.46 | 56.65 | 00:00:00 | | 2005-11-16 | 3,622,200 | 56.64 | 58.37 | 56.34 | 58.26 | 00:00:00 | | 2005-11-17 | 5,230,400 | 58.93 | 60.15 | 58.62 | 59.31 | 00:00:00 | | 2005-11-18 | 3,366,200 | 59.70 | 59.70 | 58.05 | 59.04 | 00:00:00 | | 2005-11-21 | 3,212,600 | 59.25 | 61.11 | 59.05 | 60.71 | 00:00:00 | | 2005-11-22 | 3,043,600 | 61.10 | 62.90 | 61.01 | 62.71 | 00:00:00 | | 2005-11-23 | 3,443,600 | 62.10 | 63.41 | 60.69 | 62.48 | 00:00:00 | | 2005-11-25 | 690,000 | 62.60 | 63.12 | 62.15 | 62.53 | 00:00:00 | | 2005-11-28 | 4,732,000 | 61.61 | 61.68 | 58.50 | 58.82 | 00:00:00 | | 2005-11-29 | 3,452,200 | 59.30 | 60.35 | 58.32 | 59.24 | 00:00:00 | | 2005-11-30 | 3,567,000 | 59.09 | 61.39 | 58.95 | 60.62 | 00:00:00 | | 2005-12-01 | 4,810,400 | 60.91 | 62.55 | 60.75 | 62.39 | 00:00:00 | | 2005-12-02 | 3,289,000 | 62.65 | 63.37 | 60.70 | 62.04 | 00:00:00 | | 2005-12-05 | 4,367,600 | 62.50 | 63.15 | 61.90 | 62.55 | 00:00:00 | | 2005-12-06 | 3,667,800 | 62.35 | 63.76 | 62.03 | 63.02 | 00:00:00 | | 2005-12-07 | 3,644,000 | 63.27 | 63.95 | 62.35 | 63.36 | 00:00:00 | | 2005-12-08 | 4,511,200 | 63.50 | 66.28 | 63.50 | 66.21 | 00:00:00 | | 2005-12-09 | 3,529,400 | 65.71 | 66.13 | 65.02 | 65.70 | 00:00:00 | | 2005-12-12 | 2,511,400 | 66.22 | 66.66 | 65.20 | 65.99 | 00:00:00 | | 2005-12-13 | 3,910,200 | 66.29 | 66.88 | 64.30 | 64.45 | 00:00:00 | | 2005-12-14 | 3,031,000 | 64.46 | 65.28 | 63.27 | 65.00 | 00:00:00 | | 2005-12-15 | 2,792,200 | 65.00 | 65.00 | 63.38 | 64.32 | 00:00:00 | | 2005-12-16 | 3,100,200 | 64.95 | 64.95 | 63.35 | 63.57 | 00:00:00 | | 2005-12-19 | 3,461,400 | 63.75 | 64.01 | 61.60 | 62.17 | 00:00:00 | | 2005-12-20 | 2,630,400 | 62.42 | 64.34 | 62.20 | 64.20 | 00:00:00 | | 2005-12-21 | 2,153,800 | 64.55 | 65.22 | 64.02 | 64.58 | 00:00:00 | | 2005-12-22 | 1,714,400 | 64.92 | 65.23 | 63.49 | 64.00 | 00:00:00 | | 2005-12-23 | 1,792,200 | 64.00 | 64.00 | 62.02 | 63.77 | 00:00:00 | | 2005-12-27 | 2,194,400 | 63.65 | 63.65 | 60.79 | 61.56 | 00:00:00 | | 2005-12-28 | 3,161,600 | 61.98 | 63.99 | 61.39 | 63.70 | 00:00:00 | | 2005-12-29 | 2,904,400 | 63.35 | 63.87 | 62.31 | 62.51 | 00:00:00 | | 2005-12-30 | 2,070,800 | 61.85 | 63.89 | 61.51 | 62.70 | 00:00:00 | | 2006-01-03 | 6,562,400 | 62.87 | 68.05 | 62.87 | 67.81 | 00:00:00 | | 2006-01-04 | 6,711,600 | 67.70 | 70.25 | 66.91 | 69.84 | 00:00:00 | | 2006-01-05 | 5,916,000 | 69.85 | 69.88 | 67.32 | 67.91 | 00:00:00 | | 2006-01-06 | 3,188,600 | 69.00 | 70.71 | 68.37 | 70.64 | 00:00:00 | | 2006-01-09 | 3,476,000 | 70.64 | 70.65 | 68.63 | 69.87 | 00:00:00 | | 2006-01-10 | 3,611,200 | 69.62 | 71.87 | 69.62 | 71.55 | 00:00:00 | | 2006-01-11 | 4,189,400 | 70.65 | 72.32 | 69.54 | 71.90 | 00:00:00 | | 2006-01-12 | 5,490,000 | 72.40 | 72.49 | 68.94 | 69.07 | 00:00:00 | | 2006-01-13 | 3,362,400 | 70.44 | 70.44 | 68.62 | 69.80 | 00:00:00 | | 2006-01-17 | 3,244,600 | 70.81 | 71.59 | 70.69 | 71.20 | 00:00:00 | | 2006-01-18 | 3,342,800 | 71.70 | 71.70 | 69.09 | 70.31 | 00:00:00 | | 2006-01-19 | 4,739,600 | 70.41 | 73.90 | 70.40 | 73.43 | 00:00:00 | | 2006-01-20 | 5,672,800 | 74.63 | 75.73 | 72.45 | 73.33 | 00:00:00 | | 2006-01-23 | 3,866,000 | 73.33 | 75.18 | 72.57 | 74.26 | 00:00:00 | | 2006-01-24 | 4,337,600 | 74.26 | 75.16 | 73.64 | 73.81 | 00:00:00 | | 2006-01-25 | 4,685,200 | 74.40 | 74.67 | 70.75 | 71.43 | 00:00:00 | | 2006-01-26 | 4,336,000 | 71.30 | 72.49 | 69.63 | 71.49 | 00:00:00 | | 2006-01-27 | 3,116,200 | 72.70 | 74.65 | 71.15 | 72.52 | 00:00:00 | | 2006-01-30 | 4,569,400 | 73.00 | 77.11 | 72.89 | 76.54 | 00:00:00 | | 2006-01-31 | 3,473,800 | 76.54 | 76.88 | 74.25 | 76.07 | 00:00:00 | | 2006-02-01 | 4,915,400 | 76.50 | 77.60 | 73.12 | 73.58 | 00:00:00 | | 2006-02-02 | 5,047,000 | 73.58 | 74.73 | 71.15 | 72.75 | 00:00:00 | | 2006-02-03 | 3,604,800 | 73.65 | 74.38 | 71.60 | 73.44 | 00:00:00 | | 2006-02-06 | 3,369,200 | 74.40 | 75.62 | 74.19 | 75.34 | 00:00:00 | | 2006-02-07 | 6,032,600 | 74.90 | 74.90 | 69.18 | 69.63 | 00:00:00 | | 2006-02-08 | 7,073,000 | 69.73 | 69.79 | 66.80 | 68.13 | 00:00:00 | | 2006-02-09 | 8,052,000 | 68.62 | 68.96 | 64.35 | 64.84 | 00:00:00 | | 2006-02-10 | 9,980,200 | 65.00 | 65.47 | 62.64 | 63.80 | 00:00:00 | | 2006-02-13 | 5,576,600 | 63.82 | 64.69 | 63.03 | 64.06 | 00:00:00 | | 2006-02-14 | 8,037,800 | 62.25 | 62.76 | 61.23 | 61.49 | 00:00:00 | | 2006-02-15 | 7,837,200 | 61.83 | 62.60 | 60.20 | 60.75 | 00:00:00 | | 2006-02-16 | 6,570,400 | 61.25 | 62.95 | 60.79 | 62.86 | 00:00:00 | | 2006-02-17 | 7,382,800 | 63.96 | 65.11 | 63.20 | 64.30 | 00:00:00 | | 2006-02-21 | 5,052,000 | 65.91 | 67.30 | 65.14 | 66.58 | 00:00:00 | | 2006-02-22 | 3,436,400 | 65.15 | 65.28 | 63.90 | 64.45 | 00:00:00 | | 2006-02-23 | 4,253,800 | 64.20 | 65.77 | 62.30 | 64.20 | 00:00:00 | | 2006-02-24 | 3,988,000 | 65.20 | 66.55 | 63.56 | 63.79 | 00:00:00 | | 2006-02-27 | 4,551,400 | 63.56 | 63.57 | 60.98 | 61.11 | 00:00:00 | | 2006-02-28 | 6,820,200 | 60.51 | 61.01 | 58.77 | 60.88 | 00:00:00 | | 2006-03-01 | 4,844,600 | 61.14 | 61.56 | 60.15 | 61.07 | 00:00:00 | | 2006-03-02 | 5,247,200 | 61.45 | 63.67 | 61.30 | 62.66 | 00:00:00 | | 2006-03-03 | 3,922,000 | 62.67 | 63.86 | 62.10 | 62.74 | 00:00:00 | | 2006-03-06 | 4,625,000 | 62.16 | 62.30 | 59.55 | 59.83 | 00:00:00 | | 2006-03-07 | 6,635,000 | 60.08 | 60.15 | 57.67 | 58.08 | 00:00:00 | | 2006-03-08 | 7,227,200 | 57.09 | 58.75 | 55.89 | 58.54 | 00:00:00 | | 2006-03-09 | 6,863,800 | 58.91 | 59.38 | 56.74 | 57.00 | 00:00:00 | | 2006-03-10 | 4,937,000 | 56.60 | 58.31 | 55.78 | 57.30 | 00:00:00 | | 2006-03-13 | 5,229,400 | 57.48 | 59.37 | 57.48 | 58.32 | 00:00:00 | | 2006-03-14 | 4,151,200 | 58.40 | 60.17 | 57.49 | 60.02 | 00:00:00 | | 2006-03-15 | 3,604,400 | 60.02 | 60.30 | 58.87 | 59.58 | 00:00:00 | | 2006-03-16 | 4,738,400 | 59.58 | 61.26 | 58.92 | 60.74 | 00:00:00 | | 2006-03-17 | 3,055,400 | 60.81 | 61.02 | 59.63 | 60.01 | 00:00:00 | | 2006-03-20 | 4,306,000 | 60.01 | 60.54 | 58.07 | 58.57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
