|
 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 | | 2007-08-23 | 7,618,600 | 114.05 | 117.55 | 113.96 | 116.79 | 00:00:00 | | 2007-08-24 | 5,223,800 | 116.60 | 121.28 | 116.14 | 121.00 | 00:00:00 | | 2007-08-27 | 4,643,200 | 119.95 | 121.23 | 118.10 | 120.09 | 00:00:00 | | 2007-08-28 | 5,637,000 | 119.59 | 120.55 | 116.89 | 117.58 | 00:00:00 | | 2007-08-29 | 5,369,600 | 119.00 | 123.55 | 117.58 | 122.76 | 00:00:00 | | 2007-08-30 | 5,028,600 | 121.32 | 124.00 | 121.22 | 123.34 | 00:00:00 | | 2007-08-31 | 7,785,800 | 125.51 | 131.73 | 124.91 | 128.00 | 00:00:00 | | 2007-09-04 | 9,207,800 | 128.40 | 133.97 | 127.35 | 132.41 | 00:00:00 | | 2007-09-05 | 6,311,200 | 131.60 | 132.39 | 129.05 | 131.41 | 00:00:00 | | 2007-09-06 | 5,393,000 | 132.01 | 134.90 | 132.01 | 134.13 | 00:00:00 | | 2007-09-07 | 5,993,400 | 131.00 | 132.60 | 128.44 | 129.89 | 00:00:00 | | 2007-09-10 | 6,109,800 | 129.61 | 132.30 | 126.53 | 130.64 | 00:00:00 | | 2007-09-11 | 7,076,800 | 131.24 | 137.50 | 130.03 | 136.94 | 00:00:00 | | 2007-09-12 | 5,490,800 | 135.98 | 137.45 | 135.05 | 136.13 | 00:00:00 | | 2007-09-13 | 6,250,600 | 136.05 | 137.08 | 131.84 | 133.49 | 00:00:00 | | 2007-09-14 | 5,383,200 | 132.00 | 134.00 | 130.75 | 133.61 | 00:00:00 | | 2007-09-17 | 3,545,800 | 133.47 | 134.61 | 131.53 | 132.44 | 00:00:00 | | 2007-09-18 | 6,283,800 | 132.99 | 135.77 | 131.17 | 135.52 | 00:00:00 | | 2007-09-19 | 5,464,600 | 137.02 | 137.32 | 135.40 | 136.22 | 00:00:00 | | 2007-09-20 | 5,093,800 | 136.33 | 140.46 | 135.50 | 140.17 | 00:00:00 | | 2007-09-21 | 7,596,600 | 141.90 | 145.36 | 140.17 | 144.62 | 00:00:00 | | 2007-09-24 | 4,719,800 | 145.09 | 145.58 | 140.33 | 142.68 | 00:00:00 | | 2007-09-25 | 3,944,800 | 140.11 | 142.50 | 137.77 | 142.20 | 00:00:00 | | 2007-09-26 | 6,298,800 | 143.58 | 147.00 | 140.51 | 146.71 | 00:00:00 | | 2007-09-27 | 5,225,200 | 148.50 | 149.89 | 146.38 | 147.33 | 00:00:00 | | 2007-09-28 | 5,831,800 | 148.45 | 150.09 | 143.32 | 144.50 | 00:00:00 | | 2007-10-01 | 4,616,300 | 72.59 | 73.93 | 71.76 | 73.40 | 00:00:00 | | 2007-10-02 | 4,904,700 | 72.01 | 73.72 | 70.63 | 73.49 | 00:00:00 | | 2007-10-03 | 3,643,400 | 73.50 | 73.94 | 71.52 | 73.19 | 00:00:00 | | 2007-10-04 | 3,430,700 | 73.20 | 74.78 | 71.31 | 74.67 | 00:00:00 | | 2007-10-05 | 4,489,100 | 75.03 | 77.19 | 74.20 | 76.74 | 00:00:00 | | 2007-10-08 | 3,592,200 | 76.05 | 76.59 | 74.12 | 74.29 | 00:00:00 | | 2007-10-09 | 3,154,300 | 74.99 | 75.91 | 74.20 | 75.75 | 00:00:00 | | 2007-10-10 | 4,116,000 | 75.25 | 77.74 | 75.03 | 77.44 | 00:00:00 | | 2007-10-11 | 6,266,400 | 79.10 | 81.08 | 74.01 | 77.02 | 00:00:00 | | 2007-10-12 | 3,522,300 | 77.58 | 78.58 | 76.55 | 78.41 | 00:00:00 | | 2007-10-15 | 4,556,400 | 80.85 | 82.00 | 78.81 | 79.28 | 00:00:00 | | 2007-10-16 | 3,597,700 | 79.37 | 79.51 | 77.48 | 78.02 | 00:00:00 | | 2007-10-17 | 4,194,600 | 79.10 | 79.35 | 75.50 | 76.06 | 00:00:00 | | 2007-10-18 | 3,596,000 | 76.05 | 77.28 | 74.50 | 76.83 | 00:00:00 | | 2007-10-19 | 9,668,200 | 75.80 | 75.90 | 69.53 | 69.81 | 00:00:00 | | 2007-10-22 | 8,777,800 | 67.70 | 71.17 | 65.39 | 69.53 | 00:00:00 | | 2007-10-23 | 6,109,600 | 71.27 | 75.15 | 69.59 | 74.77 | 00:00:00 | | 2007-10-24 | 9,701,400 | 75.50 | 77.50 | 70.31 | 73.47 | 00:00:00 | | 2007-10-25 | 5,669,300 | 72.82 | 75.45 | 72.26 | 74.26 | 00:00:00 | | 2007-10-26 | 5,220,600 | 75.86 | 76.12 | 71.86 | 72.50 | 00:00:00 | | 2007-10-29 | 5,312,200 | 73.11 | 74.80 | 72.76 | 74.48 | 00:00:00 | | 2007-10-30 | 5,760,300 | 73.85 | 74.50 | 69.85 | 70.09 | 00:00:00 | | 2007-10-31 | 6,095,200 | 71.51 | 73.59 | 70.60 | 73.24 | 00:00:00 | | 2007-11-01 | 6,746,000 | 72.05 | 73.35 | 70.21 | 70.35 | 00:00:00 | | 2007-11-02 | 5,521,800 | 72.00 | 74.24 | 70.25 | 73.99 | 00:00:00 | | 2007-11-05 | 3,968,800 | 72.99 | 73.70 | 71.56 | 73.21 | 00:00:00 | | 2007-11-06 | 5,667,100 | 74.50 | 78.98 | 74.50 | 78.87 | 00:00:00 | | 2007-11-07 | 5,863,900 | 78.50 | 79.77 | 75.06 | 75.06 | 00:00:00 | | 2007-11-08 | 7,591,700 | 76.22 | 76.67 | 70.33 | 72.54 | 00:00:00 | | 2007-11-09 | 5,258,700 | 70.20 | 72.98 | 69.10 | 71.13 | 00:00:00 | | 2007-11-12 | 8,215,100 | 70.84 | 70.84 | 64.02 | 64.07 | 00:00:00 | | 2007-11-13 | 9,279,900 | 63.85 | 65.60 | 63.16 | 64.90 | 00:00:00 | | 2007-11-14 | 6,612,100 | 66.85 | 68.00 | 65.40 | 65.87 | 00:00:00 | | 2007-11-15 | 6,241,000 | 65.74 | 65.83 | 62.28 | 63.09 | 00:00:00 | | 2007-11-16 | 10,894,500 | 64.35 | 64.58 | 61.05 | 64.44 | 00:00:00 | | 2007-11-19 | 6,262,900 | 64.09 | 66.13 | 63.14 | 65.35 | 00:00:00 | | 2007-11-20 | 5,794,900 | 65.67 | 68.49 | 65.67 | 67.93 | 00:00:00 | | 2007-11-21 | 3,596,000 | 67.00 | 68.00 | 65.35 | 66.16 | 00:00:00 | | 2007-11-23 | 1,647,000 | 66.73 | 68.17 | 65.35 | 68.06 | 00:00:00 | | 2007-11-26 | 5,118,900 | 68.20 | 69.78 | 66.66 | 66.91 | 00:00:00 | | 2007-11-27 | 5,539,700 | 66.42 | 66.42 | 62.80 | 64.61 | 00:00:00 | | 2007-11-28 | 4,380,500 | 64.92 | 67.32 | 64.92 | 66.36 | 00:00:00 | | 2007-11-29 | 5,627,500 | 67.30 | 70.49 | 67.30 | 69.54 | 00:00:00 | | 2007-11-30 | 4,247,900 | 70.51 | 70.51 | 67.36 | 68.15 | 00:00:00 | | 2007-12-03 | 4,167,600 | 67.79 | 70.97 | 67.32 | 70.73 | 00:00:00 | | 2007-12-04 | 3,552,300 | 70.46 | 71.45 | 69.40 | 71.06 | 00:00:00 | | 2007-12-05 | 3,558,700 | 71.91 | 73.10 | 70.59 | 71.78 | 00:00:00 | | 2007-12-06 | 3,410,100 | 71.90 | 73.84 | 71.35 | 73.50 | 00:00:00 | | 2007-12-07 | 2,918,400 | 73.50 | 73.87 | 72.07 | 73.52 | 00:00:00 | | 2007-12-10 | 2,799,100 | 73.87 | 74.84 | 73.12 | 73.92 | 00:00:00 | | 2007-12-11 | 4,332,000 | 74.66 | 75.40 | 72.23 | 72.38 | 00:00:00 | | 2007-12-12 | 4,918,600 | 74.20 | 75.54 | 73.43 | 75.03 | 00:00:00 | | 2007-12-13 | 4,312,600 | 74.80 | 76.92 | 74.19 | 76.65 | 00:00:00 | | 2007-12-14 | 5,532,500 | 76.66 | 78.34 | 76.33 | 77.37 | 00:00:00 | | 2007-12-17 | 18,464,800 | 74.33 | 74.80 | 68.13 | 70.69 | 00:00:00 | | 2007-12-18 | 11,266,800 | 72.36 | 73.14 | 68.16 | 69.70 | 00:00:00 | | 2007-12-19 | 6,791,300 | 70.29 | 71.00 | 69.02 | 69.29 | 00:00:00 | | 2007-12-20 | 6,464,700 | 70.00 | 70.60 | 68.74 | 70.33 | 00:00:00 | | 2007-12-21 | 7,504,800 | 71.23 | 72.98 | 71.14 | 72.78 | 00:00:00 | | 2007-12-24 | 1,293,300 | 73.00 | 74.22 | 72.34 | 74.01 | 00:00:00 | | 2007-12-26 | 2,879,300 | 74.23 | 75.28 | 73.27 | 74.97 | 00:00:00 | | 2007-12-27 | 3,392,200 | 75.48 | 75.48 | 73.51 | 73.75 | 00:00:00 | | 2007-12-28 | 2,958,800 | 73.90 | 75.28 | 73.80 | 74.37 | 00:00:00 | | 2007-12-31 | 2,377,400 | 74.88 | 74.88 | 73.25 | 73.46 | 00:00:00 | | 2008-01-02 | 4,587,900 | 74.25 | 75.62 | 72.73 | 75.36 | 00:00:00 | | 2008-01-03 | 4,509,500 | 75.74 | 77.84 | 75.63 | 76.81 | 00:00:00 | | 2008-01-04 | 4,436,700 | 75.60 | 76.29 | 74.16 | 74.31 | 00:00:00 | | 2008-01-07 | 4,909,500 | 74.95 | 75.00 | 70.59 | 71.93 | 00:00:00 | | 2008-01-08 | 5,654,100 | 72.30 | 74.67 | 71.15 | 71.15 | 00:00:00 | | 2008-01-09 | 4,924,400 | 71.07 | 73.61 | 70.41 | 72.84 | 00:00:00 | | 2008-01-10 | 5,385,600 | 72.29 | 72.57 | 69.90 | 72.15 | 00:00:00 | | 2008-01-11 | 4,987,600 | 71.63 | 72.75 | 69.08 | 69.83 | 00:00:00 | | 2008-01-14 | 3,606,100 | 70.50 | 72.75 | 70.50 | 72.60 | 00:00:00 | | 2008-01-15 | 5,264,300 | 71.72 | 71.72 | 68.32 | 68.32 | 00:00:00 | | 2008-01-16 | 7,687,900 | 66.70 | 67.35 | 62.20 | 64.14 | 00:00:00 | | 2008-01-17 | 8,667,700 | 65.50 | 65.72 | 58.41 | 60.03 | 00:00:00 | | 2008-01-18 | 9,900,800 | 59.42 | 61.29 | 55.81 | 59.55 | 00:00:00 | | 2008-01-22 | 9,613,300 | 52.58 | 60.42 | 52.51 | 58.12 | 00:00:00 | | 2008-01-23 | 10,281,400 | 55.44 | 58.73 | 53.62 | 58.36 | 00:00:00 | | 2008-01-24 | 10,707,400 | 59.47 | 65.00 | 59.02 | 64.78 | 00:00:00 | | 2008-01-25 | 7,306,700 | 66.37 | 67.91 | 62.29 | 63.57 | 00:00:00 | | 2008-01-28 | 4,362,500 | 63.57 | 65.81 | 61.49 | 65.09 | 00:00:00 | | 2008-01-29 | 5,094,800 | 65.63 | 65.90 | 62.88 | 64.11 | 00:00:00 | | 2008-01-30 | 5,970,400 | 63.73 | 65.85 | 62.24 | 63.80 | 00:00:00 | | 2008-01-31 | 10,958,200 | 61.91 | 61.91 | 59.85 | 60.20 | 00:00:00 | | 2008-02-01 | 5,788,500 | 60.63 | 63.01 | 60.15 | 62.69 | 00:00:00 | | 2008-02-04 | 4,670,700 | 63.67 | 65.59 | 62.67 | 64.32 | 00:00:00 | | 2008-02-05 | 6,124,900 | 62.53 | 63.44 | 61.13 | 62.00 | 00:00:00 | | 2008-02-06 | 10,706,400 | 63.00 | 64.15 | 57.06 | 57.85 | 00:00:00 | | 2008-02-07 | 9,270,700 | 57.56 | 59.99 | 55.80 | 58.70 | 00:00:00 | | 2008-02-08 | 8,227,500 | 59.40 | 60.42 | 56.51 | 57.27 | 00:00:00 | | 2008-02-11 | 4,983,800 | 57.50 | 60.32 | 56.35 | 60.10 | 00:00:00 | | 2008-02-12 | 7,187,100 | 60.00 | 62.51 | 59.94 | 60.82 | 00:00:00 | | 2008-02-13 | 4,561,800 | 61.61 | 64.00 | 61.00 | 63.90 | 00:00:00 | | 2008-02-14 | 4,926,300 | 64.52 | 64.98 | 62.67 | 62.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
