|
 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 | | 2008-02-14 | 4,926,300 | 64.52 | 64.98 | 62.67 | 62.96 | 00:00:00 | | 2008-02-15 | 3,354,800 | 62.55 | 63.23 | 60.57 | 62.04 | 00:00:00 | | 2008-02-19 | 4,771,900 | 63.89 | 65.41 | 63.50 | 64.16 | 00:00:00 | | 2008-02-20 | 6,110,300 | 63.72 | 66.33 | 62.74 | 65.72 | 00:00:00 | | 2008-02-21 | 6,021,000 | 65.69 | 66.50 | 63.54 | 63.79 | 00:00:00 | | 2008-02-22 | 4,621,400 | 64.42 | 65.03 | 61.92 | 64.85 | 00:00:00 | | 2008-02-25 | 4,294,300 | 65.01 | 66.35 | 63.82 | 66.09 | 00:00:00 | | 2008-02-26 | 4,355,100 | 65.76 | 67.35 | 64.94 | 66.91 | 00:00:00 | | 2008-02-27 | 4,496,200 | 66.37 | 66.88 | 64.51 | 64.95 | 00:00:00 | | 2008-02-28 | 3,518,800 | 65.39 | 66.83 | 64.98 | 65.91 | 00:00:00 | | 2008-02-29 | 4,493,400 | 65.80 | 65.80 | 62.00 | 62.30 | 00:00:00 | | 2008-03-03 | 3,549,300 | 62.17 | 64.15 | 60.60 | 62.04 | 00:00:00 | | 2008-03-04 | 5,486,700 | 61.33 | 62.60 | 60.19 | 61.79 | 00:00:00 | | 2008-03-05 | 4,419,200 | 63.44 | 64.23 | 62.00 | 64.11 | 00:00:00 | | 2008-03-06 | 4,660,600 | 63.66 | 65.09 | 62.30 | 62.44 | 00:00:00 | | 2008-03-07 | 5,153,100 | 61.98 | 61.98 | 58.82 | 59.96 | 00:00:00 | | 2008-03-10 | 5,324,200 | 60.00 | 60.20 | 58.16 | 58.28 | 00:00:00 | | 2008-03-11 | 5,056,800 | 59.43 | 61.50 | 58.91 | 61.36 | 00:00:00 | | 2008-03-12 | 4,592,200 | 61.50 | 62.40 | 59.82 | 60.40 | 00:00:00 | | 2008-03-13 | 5,071,700 | 60.13 | 61.93 | 57.42 | 61.57 | 00:00:00 | | 2008-03-14 | 4,552,100 | 62.05 | 62.20 | 58.80 | 60.17 | 00:00:00 | | 2008-03-17 | 7,259,600 | 58.08 | 58.86 | 54.02 | 55.67 | 00:00:00 | | 2008-03-18 | 6,312,300 | 57.18 | 58.39 | 56.12 | 57.98 | 00:00:00 | | 2008-03-19 | 9,426,800 | 57.71 | 57.88 | 52.23 | 52.25 | 00:00:00 | | 2008-03-20 | 11,407,700 | 51.54 | 52.25 | 49.44 | 51.49 | 00:00:00 | | 2008-03-24 | 5,850,800 | 51.61 | 54.75 | 51.44 | 53.87 | 00:00:00 | | 2008-03-25 | 5,561,000 | 53.88 | 56.74 | 53.88 | 56.40 | 00:00:00 | | 2008-03-26 | 6,115,400 | 56.22 | 59.05 | 56.11 | 57.55 | 00:00:00 | | 2008-03-27 | 3,591,700 | 58.42 | 58.45 | 56.33 | 56.50 | 00:00:00 | | 2008-03-28 | 2,848,400 | 56.19 | 58.00 | 55.91 | 56.75 | 00:00:00 | | 2008-03-31 | 5,618,500 | 56.74 | 58.95 | 56.60 | 58.38 | 00:00:00 | | 2008-04-01 | 5,339,900 | 58.39 | 60.29 | 56.80 | 60.17 | 00:00:00 | | 2008-04-02 | 4,961,000 | 60.50 | 62.70 | 59.40 | 62.22 | 00:00:00 | | 2008-04-03 | 8,712,300 | 61.99 | 64.90 | 60.60 | 64.44 | 00:00:00 | | 2008-04-04 | 10,461,200 | 64.41 | 67.43 | 64.41 | 66.24 | 00:00:00 | | 2008-04-07 | 10,255,100 | 67.87 | 67.87 | 65.75 | 66.19 | 00:00:00 | | 2008-04-08 | 6,823,800 | 65.85 | 68.46 | 65.00 | 67.83 | 00:00:00 | | 2008-04-09 | 8,076,500 | 67.84 | 70.50 | 67.64 | 69.64 | 00:00:00 | | 2008-04-10 | 5,940,700 | 69.37 | 70.18 | 68.50 | 70.16 | 00:00:00 | | 2008-04-11 | 4,090,300 | 69.19 | 69.49 | 67.17 | 67.48 | 00:00:00 | | 2008-04-14 | 5,416,300 | 67.50 | 69.63 | 67.00 | 69.52 | 00:00:00 | | 2008-04-15 | 4,889,900 | 69.76 | 70.35 | 68.25 | 69.91 | 00:00:00 | | 2008-04-16 | 5,511,700 | 71.25 | 73.01 | 69.80 | 72.69 | 00:00:00 | | 2008-04-17 | 4,041,500 | 72.33 | 73.51 | 70.42 | 71.86 | 00:00:00 | | 2008-04-18 | 5,306,300 | 72.67 | 75.00 | 71.57 | 74.05 | 00:00:00 | | 2008-04-21 | 15,068,600 | 74.98 | 75.83 | 72.85 | 75.60 | 00:00:00 | | 2008-04-22 | 4,912,100 | 75.35 | 75.75 | 73.50 | 74.48 | 00:00:00 | | 2008-04-23 | 5,750,600 | 74.91 | 75.25 | 72.46 | 73.62 | 00:00:00 | | 2008-04-24 | 5,804,000 | 73.01 | 73.60 | 70.00 | 72.91 | 00:00:00 | | 2008-04-25 | 4,176,100 | 72.26 | 74.46 | 72.15 | 73.19 | 00:00:00 | | 2008-04-28 | 5,585,100 | 73.67 | 73.67 | 70.12 | 71.37 | 00:00:00 | | 2008-04-29 | 4,983,200 | 70.27 | 70.64 | 68.63 | 68.79 | 00:00:00 | | 2008-04-30 | 11,574,300 | 68.64 | 70.24 | 66.09 | 68.45 | 00:00:00 | | 2008-05-01 | 7,575,700 | 68.25 | 68.74 | 64.14 | 65.75 | 00:00:00 | | 2008-05-02 | 5,783,900 | 66.45 | 67.36 | 65.31 | 67.20 | 00:00:00 | | 2008-05-05 | 5,892,300 | 67.56 | 67.81 | 66.05 | 66.73 | 00:00:00 | | 2008-05-06 | 5,621,500 | 66.51 | 69.58 | 66.45 | 69.05 | 00:00:00 | | 2008-05-07 | 5,543,500 | 70.18 | 70.28 | 67.51 | 68.88 | 00:00:00 | | 2008-05-08 | 11,087,900 | 69.65 | 75.25 | 69.10 | 75.14 | 00:00:00 | | 2008-05-09 | 9,683,600 | 74.93 | 78.10 | 74.50 | 77.41 | 00:00:00 | | 2008-05-12 | 4,787,600 | 77.14 | 77.26 | 75.05 | 76.05 | 00:00:00 | | 2008-05-13 | 5,708,700 | 76.73 | 76.73 | 73.74 | 76.25 | 00:00:00 | | 2008-05-14 | 5,783,300 | 75.00 | 76.30 | 73.77 | 73.98 | 00:00:00 | | 2008-05-15 | 6,686,200 | 75.10 | 76.22 | 73.20 | 76.22 | 00:00:00 | | 2008-05-16 | 6,857,300 | 78.30 | 79.46 | 77.07 | 79.00 | 00:00:00 | | 2008-05-19 | 6,619,100 | 79.65 | 79.84 | 78.07 | 78.59 | 00:00:00 | | 2008-05-20 | 6,961,100 | 79.80 | 81.00 | 78.61 | 80.87 | 00:00:00 | | 2008-05-21 | 15,391,000 | 82.08 | 86.89 | 81.90 | 83.28 | 00:00:00 | | 2008-05-22 | 8,194,700 | 84.33 | 85.97 | 80.83 | 81.96 | 00:00:00 | | 2008-05-23 | 5,415,300 | 82.40 | 83.94 | 79.36 | 81.35 | 00:00:00 | | 2008-05-27 | 4,778,500 | 81.40 | 81.58 | 78.76 | 80.64 | 00:00:00 | | 2008-05-28 | 5,140,100 | 79.95 | 83.30 | 78.82 | 83.15 | 00:00:00 | | 2008-05-29 | 6,658,100 | 82.92 | 83.12 | 80.28 | 80.88 | 00:00:00 | | 2008-05-30 | 6,099,700 | 81.60 | 84.20 | 81.60 | 83.32 | 00:00:00 | | 2008-06-02 | 5,958,900 | 83.15 | 86.25 | 82.00 | 83.80 | 00:00:00 | | 2008-06-03 | 6,419,000 | 83.94 | 85.13 | 81.50 | 81.73 | 00:00:00 | | 2008-06-04 | 4,649,000 | 81.72 | 83.55 | 80.80 | 81.27 | 00:00:00 | | 2008-06-05 | 5,924,500 | 82.58 | 86.17 | 81.77 | 85.91 | 00:00:00 | | 2008-06-06 | 7,825,900 | 87.00 | 89.25 | 83.39 | 83.57 | 00:00:00 | | 2008-06-09 | 5,460,500 | 84.38 | 87.81 | 83.33 | 86.56 | 00:00:00 | | 2008-06-10 | 5,602,800 | 86.52 | 86.52 | 82.04 | 83.48 | 00:00:00 | | 2008-06-11 | 5,049,500 | 84.25 | 85.36 | 82.52 | 83.36 | 00:00:00 | | 2008-06-12 | 7,574,900 | 82.15 | 82.31 | 80.10 | 80.44 | 00:00:00 | | 2008-06-13 | 5,408,400 | 80.95 | 83.90 | 80.26 | 83.16 | 00:00:00 | | 2008-06-16 | 4,737,200 | 83.89 | 84.85 | 83.12 | 83.55 | 00:00:00 | | 2008-06-17 | 4,524,100 | 84.10 | 85.00 | 82.95 | 84.87 | 00:00:00 | | 2008-06-18 | 5,538,100 | 84.16 | 85.38 | 82.50 | 84.65 | 00:00:00 | | 2008-06-19 | 6,739,800 | 85.62 | 86.48 | 83.35 | 84.46 | 00:00:00 | | 2008-06-20 | 6,229,800 | 84.82 | 86.46 | 83.56 | 84.49 | 00:00:00 | | 2008-06-23 | 10,315,100 | 86.09 | 92.00 | 84.83 | 91.55 | 00:00:00 | | 2008-06-24 | 6,631,100 | 90.00 | 91.15 | 88.52 | 89.23 | 00:00:00 | | 2008-06-25 | 8,010,500 | 89.74 | 91.00 | 85.51 | 89.96 | 00:00:00 | | 2008-06-26 | 6,672,500 | 90.49 | 92.38 | 87.76 | 89.36 | 00:00:00 | | 2008-06-27 | 8,044,000 | 90.43 | 91.02 | 88.09 | 88.41 | 00:00:00 | | 2008-06-30 | 5,766,400 | 88.72 | 89.85 | 88.05 | 88.72 | 00:00:00 | | 2008-07-01 | 7,616,100 | 88.51 | 91.18 | 86.72 | 90.43 | 00:00:00 | | 2008-07-02 | 7,707,700 | 90.93 | 92.70 | 85.49 | 85.58 | 00:00:00 | | 2008-07-03 | 5,469,600 | 85.73 | 86.89 | 81.04 | 85.12 | 00:00:00 | | 2008-07-07 | 6,235,700 | 84.48 | 87.14 | 81.27 | 82.57 | 00:00:00 | | 2008-07-08 | 9,240,200 | 81.17 | 82.22 | 77.11 | 80.22 | 00:00:00 | | 2008-07-09 | 5,538,700 | 80.78 | 83.21 | 78.26 | 78.30 | 00:00:00 | | 2008-07-10 | 5,153,300 | 79.24 | 82.17 | 77.80 | 82.00 | 00:00:00 | | 2008-07-11 | 6,119,000 | 82.57 | 84.50 | 81.43 | 83.12 | 00:00:00 | | 2008-07-14 | 7,011,900 | 85.54 | 88.04 | 84.04 | 87.59 | 00:00:00 | | 2008-07-15 | 6,534,500 | 87.99 | 87.99 | 82.12 | 82.27 | 00:00:00 | | 2008-07-16 | 8,516,700 | 81.39 | 83.00 | 78.63 | 79.53 | 00:00:00 | | 2008-07-17 | 9,757,900 | 80.21 | 82.17 | 75.08 | 76.50 | 00:00:00 | | 2008-07-18 | 6,048,300 | 77.07 | 80.85 | 75.00 | 78.95 | 00:00:00 | | 2008-07-21 | 5,201,500 | 80.38 | 82.85 | 77.24 | 82.67 | 00:00:00 | | 2008-07-22 | 5,094,400 | 82.24 | 84.25 | 78.61 | 79.50 | 00:00:00 | | 2008-07-23 | 8,730,500 | 79.06 | 79.49 | 73.41 | 75.77 | 00:00:00 | | 2008-07-24 | 12,008,300 | 76.02 | 76.96 | 70.95 | 72.68 | 00:00:00 | | 2008-07-25 | 5,409,300 | 73.00 | 75.81 | 72.42 | 74.74 | 00:00:00 | | 2008-07-28 | 5,035,300 | 75.35 | 77.35 | 74.06 | 74.11 | 00:00:00 | | 2008-07-29 | 8,431,000 | 73.87 | 76.60 | 73.00 | 75.05 | 00:00:00 | | 2008-07-30 | 11,614,600 | 75.48 | 83.00 | 74.91 | 82.88 | 00:00:00 | | 2008-07-31 | 7,993,700 | 81.50 | 81.85 | 78.45 | 78.63 | 00:00:00 | | 2008-08-01 | 5,889,100 | 79.16 | 80.90 | 78.63 | 79.47 | 00:00:00 | | 2008-08-04 | 8,119,400 | 79.43 | 79.43 | 72.24 | 73.07 | 00:00:00 | | 2008-08-05 | 7,565,200 | 72.51 | 75.97 | 71.06 | 72.75 | 00:00:00 | | 2008-08-06 | 6,933,300 | 72.75 | 75.56 | 72.09 | 75.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
