|
 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 | | 2009-01-28 | 10,866,200 | 27.57 | 29.10 | 27.08 | 28.95 | 00:00:00 | | 2009-01-29 | 8,930,800 | 27.88 | 28.50 | 27.03 | 27.32 | 00:00:00 | | 2009-01-30 | 7,746,200 | 27.99 | 28.17 | 26.23 | 26.44 | 00:00:00 | | 2009-02-02 | 7,838,700 | 25.71 | 26.64 | 25.44 | 25.96 | 00:00:00 | | 2009-02-03 | 10,226,600 | 26.27 | 26.32 | 24.71 | 25.62 | 00:00:00 | | 2009-02-04 | 10,469,300 | 26.59 | 28.13 | 26.15 | 27.34 | 00:00:00 | | 2009-02-05 | 9,367,300 | 27.04 | 28.45 | 26.07 | 28.02 | 00:00:00 | | 2009-02-06 | 8,904,600 | 27.64 | 29.75 | 27.40 | 29.19 | 00:00:00 | | 2009-02-09 | 11,655,000 | 29.42 | 31.77 | 29.41 | 30.09 | 00:00:00 | | 2009-02-10 | 11,644,300 | 30.46 | 31.26 | 27.70 | 28.39 | 00:00:00 | | 2009-02-11 | 8,060,100 | 28.77 | 29.42 | 27.34 | 28.27 | 00:00:00 | | 2009-02-12 | 8,103,200 | 27.42 | 28.20 | 26.82 | 28.08 | 00:00:00 | | 2009-02-13 | 6,791,000 | 27.94 | 29.07 | 26.48 | 28.43 | 00:00:00 | | 2009-02-17 | 9,359,800 | 26.83 | 27.77 | 25.20 | 25.32 | 00:00:00 | | 2009-02-18 | 9,679,400 | 25.74 | 25.98 | 25.18 | 25.77 | 00:00:00 | | 2009-02-19 | 10,423,100 | 26.32 | 27.73 | 25.69 | 26.83 | 00:00:00 | | 2009-02-20 | 9,748,500 | 25.63 | 26.52 | 25.00 | 25.96 | 00:00:00 | | 2009-02-23 | 8,049,300 | 26.89 | 26.89 | 24.29 | 24.33 | 00:00:00 | | 2009-02-24 | 10,517,500 | 24.46 | 26.52 | 24.40 | 26.37 | 00:00:00 | | 2009-02-25 | 10,104,300 | 26.43 | 27.72 | 25.53 | 26.68 | 00:00:00 | | 2009-02-26 | 9,476,000 | 27.18 | 28.39 | 26.73 | 26.81 | 00:00:00 | | 2009-02-27 | 11,030,600 | 25.76 | 27.94 | 25.50 | 26.73 | 00:00:00 | | 2009-03-02 | 11,921,100 | 25.88 | 25.95 | 23.79 | 23.97 | 00:00:00 | | 2009-03-03 | 10,144,900 | 24.50 | 25.25 | 23.94 | 24.31 | 00:00:00 | | 2009-03-04 | 9,082,100 | 25.81 | 27.14 | 25.51 | 26.35 | 00:00:00 | | 2009-03-05 | 9,264,300 | 25.38 | 26.35 | 24.12 | 24.63 | 00:00:00 | | 2009-03-06 | 9,437,600 | 25.14 | 25.75 | 24.00 | 24.96 | 00:00:00 | | 2009-03-09 | 9,168,700 | 24.75 | 26.77 | 24.50 | 25.96 | 00:00:00 | | 2009-03-10 | 13,015,300 | 26.67 | 29.19 | 26.66 | 28.30 | 00:00:00 | | 2009-03-11 | 8,299,700 | 28.72 | 29.19 | 27.63 | 28.16 | 00:00:00 | | 2009-03-12 | 8,727,100 | 28.36 | 29.69 | 27.84 | 29.57 | 00:00:00 | | 2009-03-13 | 8,600,000 | 29.51 | 29.77 | 28.06 | 28.90 | 00:00:00 | | 2009-03-16 | 10,659,700 | 28.90 | 29.95 | 28.58 | 29.47 | 00:00:00 | | 2009-03-17 | 8,978,800 | 29.45 | 30.16 | 29.11 | 30.16 | 00:00:00 | | 2009-03-18 | 12,286,600 | 29.86 | 30.82 | 28.78 | 29.88 | 00:00:00 | | 2009-03-19 | 13,821,100 | 31.00 | 32.97 | 30.99 | 31.32 | 00:00:00 | | 2009-03-20 | 11,199,900 | 31.50 | 31.59 | 30.13 | 30.25 | 00:00:00 | | 2009-03-23 | 11,670,700 | 31.81 | 33.72 | 31.17 | 33.64 | 00:00:00 | | 2009-03-24 | 7,734,000 | 33.00 | 33.79 | 32.33 | 33.01 | 00:00:00 | | 2009-03-25 | 9,621,000 | 32.76 | 33.69 | 31.63 | 32.94 | 00:00:00 | | 2009-03-26 | 11,014,900 | 33.56 | 34.48 | 32.99 | 33.30 | 00:00:00 | | 2009-03-27 | 8,368,700 | 32.55 | 32.56 | 30.79 | 31.27 | 00:00:00 | | 2009-03-30 | 8,892,100 | 30.13 | 30.49 | 28.92 | 29.57 | 00:00:00 | | 2009-03-31 | 9,418,200 | 30.41 | 30.41 | 28.59 | 28.71 | 00:00:00 | | 2009-04-01 | 7,264,600 | 28.06 | 29.83 | 27.52 | 29.37 | 00:00:00 | | 2009-04-02 | 8,710,000 | 30.61 | 32.09 | 30.61 | 31.15 | 00:00:00 | | 2009-04-03 | 7,382,100 | 31.07 | 32.78 | 30.76 | 32.42 | 00:00:00 | | 2009-04-06 | 6,992,000 | 31.87 | 31.87 | 30.49 | 31.50 | 00:00:00 | | 2009-04-07 | 5,611,100 | 30.87 | 30.87 | 30.01 | 30.27 | 00:00:00 | | 2009-04-08 | 5,987,100 | 30.39 | 31.60 | 29.68 | 31.13 | 00:00:00 | | 2009-04-09 | 8,296,100 | 32.42 | 33.74 | 32.15 | 33.45 | 00:00:00 | | 2009-04-13 | 7,413,600 | 32.66 | 34.58 | 32.05 | 34.03 | 00:00:00 | | 2009-04-14 | 8,752,500 | 33.50 | 35.55 | 33.15 | 34.66 | 00:00:00 | | 2009-04-15 | 7,138,900 | 34.41 | 34.92 | 33.33 | 34.07 | 00:00:00 | | 2009-04-16 | 5,984,900 | 34.53 | 35.00 | 33.35 | 34.73 | 00:00:00 | | 2009-04-17 | 7,694,700 | 34.90 | 35.71 | 34.75 | 34.98 | 00:00:00 | | 2009-04-20 | 8,142,500 | 34.24 | 34.24 | 31.71 | 31.92 | 00:00:00 | | 2009-04-21 | 8,882,600 | 31.65 | 33.02 | 31.00 | 32.59 | 00:00:00 | | 2009-04-22 | 9,107,100 | 31.96 | 34.00 | 31.61 | 32.95 | 00:00:00 | | 2009-04-23 | 22,215,000 | 31.93 | 32.21 | 28.00 | 29.27 | 00:00:00 | | 2009-04-24 | 16,240,500 | 30.70 | 31.86 | 30.01 | 31.50 | 00:00:00 | | 2009-04-27 | 8,811,100 | 30.59 | 30.59 | 29.47 | 30.16 | 00:00:00 | | 2009-04-28 | 7,712,900 | 29.18 | 29.92 | 28.80 | 29.58 | 00:00:00 | | 2009-04-29 | 7,693,900 | 30.20 | 31.31 | 29.55 | 30.76 | 00:00:00 | | 2009-04-30 | 7,221,200 | 31.11 | 31.30 | 29.37 | 30.28 | 00:00:00 | | 2009-05-01 | 7,685,800 | 30.32 | 31.69 | 29.98 | 31.22 | 00:00:00 | | 2009-05-04 | 7,546,500 | 31.56 | 32.80 | 31.23 | 32.75 | 00:00:00 | | 2009-05-05 | 6,135,700 | 32.31 | 32.80 | 31.66 | 32.55 | 00:00:00 | | 2009-05-06 | 10,034,700 | 33.46 | 35.07 | 33.10 | 34.23 | 00:00:00 | | 2009-05-07 | 10,391,200 | 35.78 | 35.86 | 33.42 | 33.96 | 00:00:00 | | 2009-05-08 | 7,709,300 | 34.65 | 36.49 | 34.61 | 36.04 | 00:00:00 | | 2009-05-11 | 7,536,600 | 35.01 | 35.65 | 34.35 | 34.85 | 00:00:00 | | 2009-05-12 | 8,186,600 | 35.35 | 35.69 | 34.20 | 35.27 | 00:00:00 | | 2009-05-13 | 10,565,500 | 34.61 | 35.21 | 33.20 | 33.57 | 00:00:00 | | 2009-05-14 | 8,192,200 | 33.01 | 34.66 | 32.69 | 34.14 | 00:00:00 | | 2009-05-15 | 11,126,000 | 33.81 | 34.64 | 32.24 | 32.67 | 00:00:00 | | 2009-05-18 | 7,822,900 | 33.51 | 34.75 | 33.36 | 34.65 | 00:00:00 | | 2009-05-19 | 6,064,600 | 34.85 | 35.58 | 33.93 | 35.07 | 00:00:00 | | 2009-05-20 | 10,501,600 | 35.84 | 37.66 | 35.80 | 36.53 | 00:00:00 | | 2009-05-21 | 6,270,300 | 35.67 | 35.67 | 34.50 | 35.15 | 00:00:00 | | 2009-05-22 | 4,107,300 | 35.64 | 36.25 | 35.15 | 35.35 | 00:00:00 | | 2009-05-26 | 5,318,500 | 34.98 | 36.85 | 34.61 | 36.65 | 00:00:00 | | 2009-05-27 | 5,519,800 | 36.86 | 37.97 | 36.58 | 36.67 | 00:00:00 | | 2009-05-28 | 6,050,900 | 37.10 | 38.77 | 36.51 | 38.39 | 00:00:00 | | 2009-05-29 | 6,403,700 | 39.18 | 39.51 | 38.08 | 38.62 | 00:00:00 | | 2009-06-01 | 6,913,300 | 39.72 | 40.69 | 39.33 | 40.03 | 00:00:00 | | 2009-06-02 | 8,020,600 | 39.76 | 40.69 | 39.28 | 40.08 | 00:00:00 | | 2009-06-03 | 9,663,500 | 39.50 | 39.50 | 36.15 | 37.22 | 00:00:00 | | 2009-06-04 | 8,224,900 | 38.15 | 39.83 | 37.64 | 39.18 | 00:00:00 | | 2009-06-05 | 7,842,900 | 40.06 | 40.11 | 37.66 | 37.96 | 00:00:00 | | 2009-06-08 | 5,678,600 | 37.55 | 38.29 | 36.76 | 37.88 | 00:00:00 | | 2009-06-09 | 5,963,500 | 38.78 | 39.18 | 37.93 | 38.23 | 00:00:00 | | 2009-06-10 | 8,466,500 | 39.11 | 39.11 | 37.16 | 37.74 | 00:00:00 | | 2009-06-11 | 8,047,800 | 37.98 | 39.72 | 37.51 | 39.21 | 00:00:00 | | 2009-06-12 | 4,785,900 | 38.21 | 38.84 | 37.89 | 38.69 | 00:00:00 | | 2009-06-15 | 4,953,000 | 37.89 | 37.89 | 36.93 | 37.53 | 00:00:00 | | 2009-06-16 | 5,942,700 | 38.10 | 38.50 | 36.15 | 36.26 | 00:00:00 | | 2009-06-17 | 7,538,100 | 36.00 | 36.10 | 34.62 | 34.87 | 00:00:00 | | 2009-06-18 | 6,401,800 | 34.69 | 36.07 | 34.41 | 35.09 | 00:00:00 | | 2009-06-19 | 8,656,500 | 35.84 | 35.85 | 34.10 | 34.33 | 00:00:00 | | 2009-06-22 | 6,849,600 | 33.31 | 33.31 | 31.86 | 31.96 | 00:00:00 | | 2009-06-23 | 6,609,400 | 32.52 | 32.80 | 31.48 | 32.17 | 00:00:00 | | 2009-06-24 | 7,839,500 | 32.55 | 32.77 | 31.51 | 31.72 | 00:00:00 | | 2009-06-25 | 8,387,300 | 31.60 | 33.54 | 31.60 | 33.19 | 00:00:00 | | 2009-06-26 | 10,141,700 | 33.01 | 33.61 | 32.71 | 33.10 | 00:00:00 | | 2009-06-29 | 5,619,000 | 33.51 | 34.14 | 33.17 | 33.28 | 00:00:00 | | 2009-06-30 | 6,585,200 | 33.28 | 33.90 | 32.26 | 32.66 | 00:00:00 | | 2009-07-01 | 4,920,300 | 33.01 | 33.41 | 32.26 | 32.34 | 00:00:00 | | 2009-07-02 | 4,907,400 | 31.61 | 31.61 | 30.29 | 30.84 | 00:00:00 | | 2009-07-06 | 8,446,400 | 29.76 | 30.65 | 29.17 | 30.64 | 00:00:00 | | 2009-07-07 | 8,486,900 | 30.57 | 30.71 | 29.30 | 29.55 | 00:00:00 | | 2009-07-08 | 8,685,500 | 29.43 | 30.24 | 28.76 | 29.59 | 00:00:00 | | 2009-07-09 | 7,999,400 | 30.06 | 31.25 | 29.54 | 30.63 | 00:00:00 | | 2009-07-10 | 6,566,200 | 30.09 | 30.84 | 29.60 | 30.47 | 00:00:00 | | 2009-07-13 | 7,419,500 | 30.37 | 31.24 | 29.27 | 31.17 | 00:00:00 | | 2009-07-14 | 6,249,800 | 31.89 | 32.23 | 31.45 | 32.13 | 00:00:00 | | 2009-07-15 | 5,505,800 | 32.90 | 33.58 | 32.55 | 33.40 | 00:00:00 | | 2009-07-16 | 4,737,100 | 33.12 | 34.08 | 32.55 | 33.83 | 00:00:00 | | 2009-07-17 | 5,661,200 | 33.84 | 34.55 | 33.32 | 34.16 | 00:00:00 | | 2009-07-20 | 6,723,400 | 34.80 | 35.48 | 34.39 | 35.39 | 00:00:00 | | 2009-07-21 | 5,907,700 | 35.78 | 36.61 | 35.07 | 35.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
