|
 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 | | 2000-12-13 | 2,216,800 | 36.00 | 37.06 | 35.81 | 36.56 | 00:00:00 | | 2000-12-14 | 1,800,600 | 36.56 | 37.19 | 34.31 | 34.38 | 00:00:00 | | 2000-12-15 | 1,587,800 | 34.88 | 36.12 | 34.38 | 35.50 | 00:00:00 | | 2000-12-18 | 3,059,000 | 35.12 | 38.88 | 35.12 | 38.69 | 00:00:00 | | 2000-12-19 | 2,532,800 | 38.88 | 39.06 | 38.06 | 38.25 | 00:00:00 | | 2000-12-20 | 1,189,400 | 37.50 | 37.88 | 36.50 | 36.94 | 00:00:00 | | 2000-12-21 | 1,049,600 | 37.19 | 37.25 | 36.50 | 37.06 | 00:00:00 | | 2000-12-22 | 630,200 | 37.62 | 37.69 | 36.69 | 37.44 | 00:00:00 | | 2000-12-26 | 1,310,600 | 36.62 | 39.00 | 36.62 | 38.50 | 00:00:00 | | 2000-12-27 | 1,833,600 | 38.75 | 39.19 | 38.00 | 39.12 | 00:00:00 | | 2000-12-28 | 1,866,000 | 39.69 | 39.69 | 38.75 | 39.19 | 00:00:00 | | 2000-12-29 | 722,400 | 39.25 | 39.44 | 38.25 | 38.69 | 00:00:00 | | 2001-01-02 | 941,600 | 39.25 | 39.69 | 38.00 | 38.25 | 00:00:00 | | 2001-01-03 | 1,976,400 | 38.19 | 38.44 | 35.38 | 36.62 | 00:00:00 | | 2001-01-04 | 1,458,800 | 36.50 | 36.56 | 34.94 | 35.31 | 00:00:00 | | 2001-01-05 | 745,400 | 35.38 | 37.06 | 35.19 | 35.50 | 00:00:00 | | 2001-01-08 | 802,200 | 35.38 | 36.75 | 35.38 | 36.06 | 00:00:00 | | 2001-01-09 | 997,200 | 36.38 | 37.44 | 36.38 | 36.56 | 00:00:00 | | 2001-01-10 | 731,600 | 36.62 | 38.06 | 36.62 | 38.06 | 00:00:00 | | 2001-01-11 | 515,000 | 37.81 | 38.12 | 37.31 | 37.38 | 00:00:00 | | 2001-01-12 | 972,600 | 37.19 | 38.19 | 36.94 | 36.94 | 00:00:00 | | 2001-01-16 | 1,016,600 | 36.75 | 37.12 | 35.38 | 35.38 | 00:00:00 | | 2001-01-17 | 721,800 | 36.25 | 36.25 | 35.25 | 35.25 | 00:00:00 | | 2001-01-18 | 1,983,000 | 35.38 | 35.50 | 33.12 | 33.81 | 00:00:00 | | 2001-01-19 | 897,600 | 34.00 | 34.94 | 32.88 | 34.94 | 00:00:00 | | 2001-01-22 | 532,400 | 34.62 | 35.12 | 34.12 | 34.38 | 00:00:00 | | 2001-01-23 | 989,200 | 34.44 | 35.06 | 34.12 | 34.44 | 00:00:00 | | 2001-01-24 | 1,342,600 | 34.56 | 34.88 | 34.00 | 34.00 | 00:00:00 | | 2001-01-25 | 2,007,200 | 35.50 | 36.50 | 35.00 | 36.31 | 00:00:00 | | 2001-01-26 | 1,274,600 | 37.75 | 37.81 | 35.81 | 37.00 | 00:00:00 | | 2001-01-29 | 444,400 | 36.40 | 37.04 | 36.25 | 36.79 | 00:00:00 | | 2001-01-30 | 406,200 | 36.79 | 37.05 | 35.35 | 36.40 | 00:00:00 | | 2001-01-31 | 678,000 | 36.60 | 36.90 | 36.00 | 36.49 | 00:00:00 | | 2001-02-01 | 1,129,600 | 36.49 | 36.49 | 35.00 | 35.10 | 00:00:00 | | 2001-02-02 | 968,200 | 35.23 | 35.55 | 35.15 | 35.24 | 00:00:00 | | 2001-02-05 | 938,800 | 35.00 | 36.45 | 35.00 | 36.45 | 00:00:00 | | 2001-02-06 | 1,028,600 | 36.70 | 38.70 | 36.10 | 38.70 | 00:00:00 | | 2001-02-07 | 1,176,600 | 38.60 | 39.50 | 37.80 | 39.01 | 00:00:00 | | 2001-02-08 | 3,574,600 | 40.00 | 41.24 | 39.03 | 39.10 | 00:00:00 | | 2001-02-09 | 1,309,400 | 39.10 | 40.28 | 39.02 | 39.42 | 00:00:00 | | 2001-02-12 | 727,800 | 39.42 | 39.56 | 38.99 | 39.25 | 00:00:00 | | 2001-02-13 | 1,389,800 | 39.35 | 40.07 | 39.01 | 39.94 | 00:00:00 | | 2001-02-14 | 2,631,600 | 39.99 | 40.61 | 39.55 | 40.50 | 00:00:00 | | 2001-02-15 | 2,388,600 | 40.00 | 40.10 | 39.80 | 39.87 | 00:00:00 | | 2001-02-16 | 1,344,600 | 39.87 | 40.98 | 39.87 | 40.05 | 00:00:00 | | 2001-02-20 | 810,600 | 40.70 | 40.90 | 40.00 | 40.00 | 00:00:00 | | 2001-02-21 | 528,400 | 40.01 | 40.90 | 39.53 | 39.70 | 00:00:00 | | 2001-02-22 | 3,132,800 | 40.55 | 40.55 | 39.50 | 40.00 | 00:00:00 | | 2001-02-23 | 2,092,200 | 40.00 | 40.72 | 36.50 | 37.44 | 00:00:00 | | 2001-02-26 | 1,461,800 | 37.54 | 38.76 | 37.30 | 38.75 | 00:00:00 | | 2001-02-27 | 1,390,400 | 38.30 | 38.45 | 36.75 | 37.50 | 00:00:00 | | 2001-02-28 | 1,107,200 | 37.25 | 37.30 | 35.90 | 36.20 | 00:00:00 | | 2001-03-01 | 1,178,800 | 36.30 | 37.25 | 36.30 | 36.85 | 00:00:00 | | 2001-03-02 | 1,217,400 | 36.50 | 38.41 | 36.50 | 38.41 | 00:00:00 | | 2001-03-05 | 526,600 | 38.50 | 39.18 | 38.30 | 38.67 | 00:00:00 | | 2001-03-06 | 940,000 | 38.92 | 38.98 | 38.40 | 38.75 | 00:00:00 | | 2001-03-07 | 1,818,400 | 38.90 | 39.90 | 38.65 | 39.70 | 00:00:00 | | 2001-03-08 | 1,687,000 | 39.75 | 40.05 | 39.14 | 39.98 | 00:00:00 | | 2001-03-09 | 2,055,200 | 40.00 | 40.40 | 39.90 | 39.94 | 00:00:00 | | 2001-03-12 | 1,065,600 | 40.18 | 40.18 | 39.35 | 39.36 | 00:00:00 | | 2001-03-13 | 1,241,000 | 39.34 | 39.35 | 37.76 | 38.90 | 00:00:00 | | 2001-03-14 | 2,888,600 | 38.50 | 39.40 | 36.80 | 38.35 | 00:00:00 | | 2001-03-15 | 2,553,400 | 38.35 | 38.35 | 36.48 | 37.00 | 00:00:00 | | 2001-03-16 | 1,712,600 | 37.00 | 38.30 | 36.94 | 37.67 | 00:00:00 | | 2001-03-19 | 1,181,000 | 37.87 | 39.15 | 37.73 | 39.00 | 00:00:00 | | 2001-03-20 | 3,003,600 | 39.00 | 40.70 | 38.85 | 40.00 | 00:00:00 | | 2001-03-21 | 1,580,600 | 40.00 | 40.00 | 38.55 | 38.85 | 00:00:00 | | 2001-03-22 | 1,252,600 | 38.90 | 38.90 | 36.05 | 37.46 | 00:00:00 | | 2001-03-23 | 1,277,200 | 37.70 | 38.54 | 36.60 | 38.25 | 00:00:00 | | 2001-03-26 | 943,800 | 39.20 | 39.22 | 38.07 | 39.22 | 00:00:00 | | 2001-03-27 | 2,270,000 | 39.10 | 39.30 | 36.85 | 37.07 | 00:00:00 | | 2001-03-28 | 1,226,600 | 36.96 | 36.96 | 36.00 | 36.07 | 00:00:00 | | 2001-03-29 | 3,105,600 | 36.10 | 36.27 | 33.40 | 33.65 | 00:00:00 | | 2001-03-30 | 1,362,200 | 33.98 | 35.30 | 33.98 | 34.63 | 00:00:00 | | 2001-04-02 | 1,697,200 | 34.84 | 34.84 | 31.85 | 32.09 | 00:00:00 | | 2001-04-03 | 1,052,400 | 32.10 | 33.15 | 30.88 | 31.00 | 00:00:00 | | 2001-04-04 | 1,798,000 | 31.00 | 32.70 | 31.00 | 32.03 | 00:00:00 | | 2001-04-05 | 907,200 | 32.20 | 34.01 | 31.95 | 33.60 | 00:00:00 | | 2001-04-06 | 975,400 | 33.50 | 34.70 | 32.10 | 34.01 | 00:00:00 | | 2001-04-09 | 903,000 | 33.90 | 35.70 | 33.90 | 35.18 | 00:00:00 | | 2001-04-10 | 942,400 | 35.19 | 36.69 | 34.65 | 36.21 | 00:00:00 | | 2001-04-11 | 691,800 | 36.40 | 36.55 | 35.43 | 35.88 | 00:00:00 | | 2001-04-12 | 526,600 | 36.30 | 36.86 | 36.07 | 36.45 | 00:00:00 | | 2001-04-16 | 569,600 | 36.35 | 37.30 | 36.25 | 36.65 | 00:00:00 | | 2001-04-17 | 1,115,200 | 36.85 | 36.92 | 35.70 | 36.89 | 00:00:00 | | 2001-04-18 | 1,744,800 | 35.75 | 36.20 | 34.20 | 34.80 | 00:00:00 | | 2001-04-19 | 2,550,200 | 34.35 | 34.35 | 33.19 | 33.77 | 00:00:00 | | 2001-04-20 | 1,721,000 | 35.50 | 35.50 | 34.40 | 34.99 | 00:00:00 | | 2001-04-23 | 1,118,600 | 35.80 | 36.80 | 35.60 | 36.33 | 00:00:00 | | 2001-04-24 | 1,343,600 | 36.20 | 37.50 | 36.10 | 36.80 | 00:00:00 | | 2001-04-25 | 818,400 | 36.95 | 38.04 | 36.05 | 37.84 | 00:00:00 | | 2001-04-26 | 1,265,600 | 38.06 | 39.60 | 37.90 | 38.86 | 00:00:00 | | 2001-04-27 | 811,800 | 39.10 | 39.10 | 38.00 | 38.79 | 00:00:00 | | 2001-04-30 | 900,400 | 38.80 | 39.99 | 38.58 | 39.55 | 00:00:00 | | 2001-05-01 | 1,028,000 | 39.70 | 39.75 | 38.56 | 39.02 | 00:00:00 | | 2001-05-02 | 2,410,400 | 37.40 | 37.50 | 34.41 | 35.12 | 00:00:00 | | 2001-05-03 | 2,576,600 | 34.60 | 35.00 | 32.70 | 33.50 | 00:00:00 | | 2001-05-04 | 1,781,400 | 33.50 | 35.00 | 33.50 | 35.00 | 00:00:00 | | 2001-05-07 | 861,600 | 35.10 | 35.75 | 33.90 | 34.11 | 00:00:00 | | 2001-05-08 | 1,447,200 | 34.05 | 34.43 | 33.20 | 33.50 | 00:00:00 | | 2001-05-09 | 984,600 | 34.00 | 35.20 | 33.90 | 35.00 | 00:00:00 | | 2001-05-10 | 588,400 | 34.90 | 35.40 | 34.20 | 34.55 | 00:00:00 | | 2001-05-11 | 1,054,400 | 34.55 | 34.55 | 33.54 | 33.90 | 00:00:00 | | 2001-05-14 | 1,888,600 | 34.20 | 34.73 | 34.10 | 34.49 | 00:00:00 | | 2001-05-15 | 834,800 | 34.72 | 35.30 | 34.70 | 35.00 | 00:00:00 | | 2001-05-16 | 906,000 | 35.00 | 36.15 | 35.00 | 36.15 | 00:00:00 | | 2001-05-17 | 1,230,800 | 36.30 | 37.65 | 36.00 | 37.50 | 00:00:00 | | 2001-05-18 | 1,587,800 | 37.50 | 38.95 | 37.50 | 37.60 | 00:00:00 | | 2001-05-21 | 943,600 | 38.37 | 38.37 | 36.80 | 37.40 | 00:00:00 | | 2001-05-22 | 906,600 | 37.50 | 37.50 | 36.60 | 36.88 | 00:00:00 | | 2001-05-23 | 1,102,200 | 36.68 | 36.68 | 35.75 | 36.13 | 00:00:00 | | 2001-05-24 | 705,000 | 36.10 | 36.10 | 34.75 | 35.19 | 00:00:00 | | 2001-05-25 | 575,000 | 35.65 | 36.20 | 35.25 | 35.63 | 00:00:00 | | 2001-05-29 | 606,800 | 35.70 | 36.08 | 34.59 | 34.90 | 00:00:00 | | 2001-05-30 | 1,603,400 | 35.00 | 35.00 | 32.75 | 34.23 | 00:00:00 | | 2001-05-31 | 1,022,600 | 34.15 | 34.80 | 33.69 | 34.50 | 00:00:00 | | 2001-06-01 | 623,200 | 34.49 | 34.78 | 33.75 | 34.21 | 00:00:00 | | 2001-06-04 | 757,000 | 34.80 | 36.35 | 34.60 | 34.90 | 00:00:00 | | 2001-06-05 | 1,073,400 | 34.80 | 34.80 | 34.05 | 34.25 | 00:00:00 | | 2001-06-06 | 1,863,400 | 33.80 | 33.80 | 32.10 | 32.99 | 00:00:00 | | 2001-06-07 | 1,366,800 | 33.15 | 33.25 | 32.05 | 32.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
