|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 4,533,600 | 70.84 | 71.77 | 69.83 | 70.12 | 00:00:00 | | 2011-06-16 | 3,534,700 | 70.00 | 70.79 | 68.85 | 69.98 | 00:00:00 | | 2011-06-17 | 4,859,400 | 70.48 | 70.74 | 68.76 | 69.05 | 00:00:00 | | 2011-06-20 | 2,911,300 | 68.97 | 70.34 | 68.50 | 69.90 | 00:00:00 | | 2011-06-21 | 2,574,900 | 70.43 | 72.13 | 70.28 | 71.72 | 00:00:00 | | 2011-06-22 | 2,617,700 | 71.86 | 73.46 | 71.56 | 72.10 | 00:00:00 | | 2011-06-23 | 4,527,700 | 70.41 | 71.98 | 69.32 | 71.81 | 00:00:00 | | 2011-06-24 | 4,614,700 | 71.82 | 72.13 | 70.10 | 70.10 | 00:00:00 | | 2011-06-27 | 2,831,600 | 69.82 | 71.13 | 69.41 | 70.70 | 00:00:00 | | 2011-06-28 | 4,177,900 | 71.62 | 74.82 | 71.15 | 74.56 | 00:00:00 | | 2011-06-29 | 6,139,700 | 75.03 | 77.07 | 74.20 | 75.80 | 00:00:00 | | 2011-06-30 | 4,908,600 | 76.19 | 78.39 | 76.01 | 78.21 | 00:00:00 | | 2011-07-01 | 3,052,600 | 77.59 | 78.34 | 76.57 | 78.31 | 00:00:00 | | 2011-07-05 | 4,517,400 | 77.97 | 80.57 | 77.54 | 80.05 | 00:00:00 | | 2011-07-06 | 3,284,700 | 79.56 | 80.56 | 78.78 | 80.16 | 00:00:00 | | 2011-07-07 | 4,371,700 | 81.22 | 81.90 | 79.40 | 80.95 | 00:00:00 | | 2011-07-08 | 2,711,900 | 79.19 | 80.40 | 78.79 | 80.21 | 00:00:00 | | 2011-07-11 | 4,066,000 | 79.03 | 79.24 | 76.33 | 77.29 | 00:00:00 | | 2011-07-12 | 3,748,300 | 76.83 | 77.83 | 76.16 | 76.43 | 00:00:00 | | 2011-07-13 | 3,383,800 | 77.07 | 79.30 | 76.87 | 77.30 | 00:00:00 | | 2011-07-14 | 3,264,800 | 77.82 | 78.59 | 76.05 | 76.41 | 00:00:00 | | 2011-07-15 | 2,906,200 | 77.00 | 78.85 | 76.82 | 78.56 | 00:00:00 | | 2011-07-18 | 2,565,700 | 78.32 | 78.92 | 77.34 | 77.91 | 00:00:00 | | 2011-07-19 | 3,070,400 | 78.69 | 80.12 | 78.23 | 80.07 | 00:00:00 | | 2011-07-20 | 2,642,100 | 79.92 | 80.10 | 78.35 | 78.94 | 00:00:00 | | 2011-07-21 | 5,469,300 | 79.43 | 81.73 | 79.37 | 81.47 | 00:00:00 | | 2011-07-22 | 5,878,500 | 81.53 | 83.34 | 81.32 | 83.31 | 00:00:00 | | 2011-07-25 | 3,655,600 | 81.56 | 83.36 | 81.40 | 82.31 | 00:00:00 | | 2011-07-26 | 7,083,600 | 83.26 | 86.71 | 81.90 | 81.96 | 00:00:00 | | 2011-07-27 | 5,997,000 | 81.03 | 82.18 | 79.27 | 80.00 | 00:00:00 | | 2011-07-28 | 5,459,700 | 80.12 | 82.23 | 80.02 | 81.25 | 00:00:00 | | 2011-07-29 | 4,040,600 | 80.09 | 81.19 | 79.59 | 80.57 | 00:00:00 | | 2011-08-01 | 3,817,300 | 81.93 | 82.28 | 78.83 | 79.91 | 00:00:00 | | 2011-08-02 | 4,763,900 | 79.02 | 80.77 | 78.07 | 78.12 | 00:00:00 | | 2011-08-03 | 5,447,200 | 78.17 | 78.24 | 75.03 | 77.58 | 00:00:00 | | 2011-08-04 | 9,084,500 | 76.36 | 76.36 | 68.10 | 68.36 | 00:00:00 | | 2011-08-05 | 9,257,800 | 70.50 | 71.69 | 63.03 | 67.48 | 00:00:00 | | 2011-08-08 | 10,151,700 | 62.24 | 66.83 | 60.00 | 60.26 | 00:00:00 | | 2011-08-09 | 9,798,000 | 63.45 | 66.46 | 60.73 | 66.39 | 00:00:00 | | 2011-08-10 | 9,499,600 | 65.64 | 66.69 | 63.24 | 63.39 | 00:00:00 | | 2011-08-11 | 5,907,400 | 64.18 | 67.22 | 62.75 | 66.13 | 00:00:00 | | 2011-08-12 | 4,815,800 | 66.99 | 67.87 | 65.85 | 66.78 | 00:00:00 | | 2011-08-15 | 7,055,900 | 69.47 | 70.95 | 68.38 | 70.29 | 00:00:00 | | 2011-08-16 | 6,156,000 | 69.33 | 70.31 | 67.71 | 68.37 | 00:00:00 | | 2011-08-17 | 4,305,500 | 69.40 | 70.24 | 67.57 | 68.31 | 00:00:00 | | 2011-08-18 | 7,359,200 | 65.54 | 65.86 | 62.42 | 63.25 | 00:00:00 | | 2011-08-19 | 6,492,800 | 61.61 | 63.93 | 60.50 | 60.71 | 00:00:00 | | 2011-08-22 | 6,170,800 | 62.75 | 62.97 | 60.14 | 60.37 | 00:00:00 | | 2011-08-23 | 4,615,700 | 60.64 | 63.71 | 59.99 | 63.65 | 00:00:00 | | 2011-08-24 | 4,347,700 | 63.41 | 64.42 | 62.24 | 64.39 | 00:00:00 | | 2011-08-25 | 4,604,100 | 65.10 | 65.65 | 62.24 | 62.62 | 00:00:00 | | 2011-08-26 | 4,420,100 | 62.03 | 64.39 | 61.23 | 63.73 | 00:00:00 | | 2011-08-29 | 3,750,000 | 65.00 | 66.63 | 64.70 | 66.59 | 00:00:00 | | 2011-08-30 | 4,547,500 | 65.96 | 67.65 | 64.89 | 67.01 | 00:00:00 | | 2011-08-31 | 5,341,300 | 67.73 | 68.39 | 65.21 | 66.12 | 00:00:00 | | 2011-09-01 | 3,849,400 | 66.34 | 66.86 | 64.93 | 65.18 | 00:00:00 | | 2011-09-02 | 3,216,000 | 63.62 | 64.62 | 62.50 | 63.64 | 00:00:00 | | 2011-09-06 | 3,689,100 | 61.23 | 63.75 | 61.07 | 63.68 | 00:00:00 | | 2011-09-07 | 4,242,900 | 64.96 | 66.10 | 64.42 | 65.97 | 00:00:00 | | 2011-09-08 | 3,353,100 | 65.64 | 66.92 | 64.64 | 65.09 | 00:00:00 | | 2011-09-09 | 4,876,900 | 63.66 | 64.44 | 61.60 | 62.66 | 00:00:00 | | 2011-09-12 | 4,804,500 | 60.88 | 63.40 | 60.84 | 63.27 | 00:00:00 | | 2011-09-13 | 4,146,100 | 62.80 | 64.35 | 62.04 | 63.82 | 00:00:00 | | 2011-09-14 | 4,087,100 | 64.12 | 65.85 | 62.56 | 64.82 | 00:00:00 | | 2011-09-15 | 3,801,500 | 65.88 | 66.47 | 65.08 | 65.73 | 00:00:00 | | 2011-09-16 | 3,859,600 | 65.97 | 66.50 | 64.08 | 65.03 | 00:00:00 | | 2011-09-19 | 3,648,100 | 63.53 | 64.13 | 62.18 | 63.47 | 00:00:00 | | 2011-09-20 | 5,536,700 | 63.97 | 64.35 | 61.59 | 61.69 | 00:00:00 | | 2011-09-21 | 7,460,500 | 61.42 | 61.64 | 57.92 | 58.04 | 00:00:00 | | 2011-09-22 | 10,579,700 | 55.44 | 55.93 | 53.06 | 54.41 | 00:00:00 | | 2011-09-23 | 10,057,800 | 53.12 | 54.23 | 52.09 | 53.23 | 00:00:00 | | 2011-09-26 | 7,305,900 | 53.91 | 55.21 | 50.98 | 55.05 | 00:00:00 | | 2011-09-27 | 7,043,700 | 57.39 | 58.35 | 56.25 | 56.75 | 00:00:00 | | 2011-09-28 | 6,256,700 | 55.82 | 56.24 | 53.67 | 53.95 | 00:00:00 | | 2011-09-29 | 7,102,400 | 55.27 | 55.53 | 51.46 | 52.78 | 00:00:00 | | 2011-09-30 | 8,489,400 | 51.54 | 52.90 | 49.57 | 51.22 | 00:00:00 | | 2011-10-03 | 6,954,100 | 50.62 | 52.63 | 50.13 | 50.23 | 00:00:00 | | 2011-10-04 | 7,396,900 | 48.66 | 52.83 | 47.97 | 52.78 | 00:00:00 | | 2011-10-05 | 7,927,800 | 52.53 | 55.14 | 51.74 | 55.11 | 00:00:00 | | 2011-10-06 | 11,124,500 | 55.42 | 59.59 | 55.29 | 59.47 | 00:00:00 | | 2011-10-07 | 7,496,700 | 60.12 | 60.22 | 57.83 | 58.81 | 00:00:00 | | 2011-10-10 | 5,332,500 | 60.36 | 62.02 | 60.23 | 61.43 | 00:00:00 | | 2011-10-11 | 6,251,800 | 61.00 | 63.63 | 60.49 | 62.74 | 00:00:00 | | 2011-10-12 | 6,383,900 | 63.11 | 64.64 | 62.43 | 62.85 | 00:00:00 | | 2011-10-13 | 4,855,500 | 62.52 | 63.33 | 61.21 | 62.96 | 00:00:00 | | 2011-10-14 | 4,217,700 | 64.46 | 66.50 | 64.28 | 66.41 | 00:00:00 | | 2011-10-17 | 3,864,000 | 65.99 | 66.01 | 62.57 | 62.73 | 00:00:00 | | 2011-10-18 | 5,697,900 | 62.86 | 66.56 | 61.80 | 65.73 | 00:00:00 | | 2011-10-19 | 4,431,200 | 65.62 | 66.65 | 63.72 | 64.15 | 00:00:00 | | 2011-10-20 | 4,710,300 | 64.44 | 65.78 | 63.31 | 65.13 | 00:00:00 | | 2011-10-21 | 4,773,100 | 65.93 | 67.11 | 64.75 | 65.72 | 00:00:00 | | 2011-10-24 | 6,075,100 | 66.26 | 68.64 | 66.26 | 68.41 | 00:00:00 | | 2011-10-25 | 7,074,400 | 71.05 | 71.15 | 64.98 | 67.99 | 00:00:00 | | 2011-10-26 | 5,322,800 | 69.41 | 70.20 | 67.38 | 69.45 | 00:00:00 | | 2011-10-27 | 7,604,800 | 72.26 | 76.05 | 72.24 | 74.72 | 00:00:00 | | 2011-10-28 | 5,310,000 | 73.96 | 75.85 | 73.65 | 75.73 | 00:00:00 | | 2011-10-31 | 5,108,100 | 74.49 | 74.75 | 71.28 | 71.33 | 00:00:00 | | 2011-11-01 | 7,891,100 | 66.73 | 69.62 | 65.00 | 68.38 | 00:00:00 | | 2011-11-02 | 5,398,700 | 70.49 | 70.56 | 68.50 | 70.15 | 00:00:00 | | 2011-11-03 | 4,453,700 | 70.98 | 73.03 | 69.77 | 72.76 | 00:00:00 | | 2011-11-04 | 5,272,900 | 72.00 | 72.83 | 70.23 | 71.08 | 00:00:00 | | 2011-11-07 | 4,051,300 | 70.93 | 72.45 | 69.76 | 71.11 | 00:00:00 | | 2011-11-08 | 3,515,500 | 71.78 | 72.95 | 70.43 | 72.65 | 00:00:00 | | 2011-11-09 | 5,818,200 | 68.22 | 70.04 | 66.90 | 67.05 | 00:00:00 | | 2011-11-10 | 5,320,900 | 68.80 | 69.21 | 66.76 | 68.80 | 00:00:00 | | 2011-11-11 | 3,098,500 | 69.93 | 71.36 | 69.46 | 71.05 | 00:00:00 | | 2011-11-14 | 2,618,800 | 70.59 | 70.70 | 68.88 | 69.94 | 00:00:00 | | 2011-11-15 | 2,664,700 | 69.70 | 71.35 | 69.07 | 70.65 | 00:00:00 | | 2011-11-16 | 4,421,600 | 69.92 | 73.15 | 69.81 | 70.78 | 00:00:00 | | 2011-11-17 | 5,785,900 | 70.40 | 70.56 | 67.06 | 67.87 | 00:00:00 | | 2011-11-18 | 4,801,300 | 68.97 | 69.26 | 66.64 | 67.50 | 00:00:00 | | 2011-11-21 | 5,435,900 | 66.40 | 66.52 | 64.79 | 65.72 | 00:00:00 | | 2011-11-22 | 5,298,300 | 65.60 | 66.14 | 63.57 | 64.61 | 00:00:00 | | 2011-11-23 | 5,056,400 | 63.43 | 64.64 | 62.90 | 63.76 | 00:00:00 | | 2011-11-25 | 2,105,300 | 63.41 | 65.46 | 63.05 | 64.52 | 00:00:00 | | 2011-11-28 | 6,333,000 | 66.70 | 67.00 | 65.07 | 65.81 | 00:00:00 | | 2011-11-29 | 5,156,600 | 66.08 | 69.09 | 65.67 | 67.65 | 00:00:00 | | 2011-11-30 | 5,631,700 | 70.67 | 72.02 | 70.13 | 71.70 | 00:00:00 | | 2011-12-01 | 3,504,000 | 71.35 | 72.68 | 70.92 | 71.43 | 00:00:00 | | 2011-12-02 | 4,072,400 | 72.39 | 73.09 | 70.82 | 71.05 | 00:00:00 | | 2011-12-05 | 4,477,500 | 72.90 | 73.38 | 72.23 | 73.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
