|
 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 | | 2002-05-28 | 920,000 | 25.00 | 25.20 | 24.30 | 25.00 | 00:00:00 | | 2002-05-29 | 614,000 | 25.00 | 25.24 | 24.30 | 25.07 | 00:00:00 | | 2002-05-30 | 1,223,000 | 25.00 | 25.37 | 24.67 | 24.99 | 00:00:00 | | 2002-05-31 | 750,600 | 24.99 | 25.59 | 24.68 | 25.54 | 00:00:00 | | 2002-06-03 | 935,000 | 25.52 | 25.53 | 24.05 | 24.07 | 00:00:00 | | 2002-06-04 | 1,015,200 | 24.20 | 24.43 | 23.09 | 24.15 | 00:00:00 | | 2002-06-05 | 1,520,400 | 23.60 | 23.60 | 22.50 | 23.45 | 00:00:00 | | 2002-06-06 | 1,398,000 | 24.26 | 24.50 | 22.50 | 23.23 | 00:00:00 | | 2002-06-07 | 787,400 | 23.45 | 24.54 | 22.71 | 24.09 | 00:00:00 | | 2002-06-10 | 592,800 | 24.30 | 24.59 | 23.10 | 23.11 | 00:00:00 | | 2002-06-11 | 574,400 | 23.14 | 23.36 | 22.32 | 22.48 | 00:00:00 | | 2002-06-12 | 2,001,400 | 22.60 | 23.01 | 22.57 | 22.85 | 00:00:00 | | 2002-06-13 | 830,200 | 22.85 | 24.10 | 22.62 | 23.56 | 00:00:00 | | 2002-06-14 | 749,400 | 23.40 | 24.20 | 22.60 | 23.87 | 00:00:00 | | 2002-06-17 | 1,005,000 | 24.40 | 24.90 | 23.83 | 24.01 | 00:00:00 | | 2002-06-18 | 694,000 | 24.00 | 24.30 | 23.27 | 23.46 | 00:00:00 | | 2002-06-19 | 865,000 | 23.40 | 24.03 | 23.10 | 23.13 | 00:00:00 | | 2002-06-20 | 1,840,400 | 23.25 | 23.91 | 22.30 | 22.81 | 00:00:00 | | 2002-06-21 | 1,411,600 | 22.56 | 22.83 | 21.77 | 22.17 | 00:00:00 | | 2002-06-24 | 832,800 | 22.00 | 22.62 | 21.70 | 22.49 | 00:00:00 | | 2002-06-25 | 853,800 | 23.05 | 23.15 | 22.31 | 22.42 | 00:00:00 | | 2002-06-26 | 1,094,400 | 22.00 | 22.00 | 21.32 | 21.79 | 00:00:00 | | 2002-06-27 | 1,164,600 | 22.03 | 22.25 | 20.91 | 21.16 | 00:00:00 | | 2002-06-28 | 1,471,000 | 21.15 | 21.51 | 21.04 | 21.05 | 00:00:00 | | 2002-07-01 | 1,160,600 | 21.05 | 21.29 | 20.72 | 20.95 | 00:00:00 | | 2002-07-02 | 1,730,200 | 20.95 | 21.11 | 19.89 | 20.32 | 00:00:00 | | 2002-07-03 | 1,105,000 | 20.10 | 20.66 | 19.37 | 20.32 | 00:00:00 | | 2002-07-05 | 455,800 | 20.50 | 21.14 | 20.49 | 21.07 | 00:00:00 | | 2002-07-08 | 577,400 | 21.08 | 21.19 | 20.23 | 20.24 | 00:00:00 | | 2002-07-09 | 996,800 | 20.20 | 20.67 | 20.00 | 20.05 | 00:00:00 | | 2002-07-10 | 1,753,200 | 20.50 | 20.96 | 19.84 | 19.93 | 00:00:00 | | 2002-07-11 | 2,609,800 | 19.93 | 19.93 | 18.00 | 18.70 | 00:00:00 | | 2002-07-12 | 1,756,400 | 18.85 | 19.05 | 18.40 | 18.80 | 00:00:00 | | 2002-07-15 | 1,685,400 | 18.45 | 18.85 | 17.30 | 18.24 | 00:00:00 | | 2002-07-16 | 1,585,200 | 18.00 | 18.85 | 17.69 | 18.40 | 00:00:00 | | 2002-07-17 | 1,071,400 | 18.50 | 19.20 | 18.24 | 18.48 | 00:00:00 | | 2002-07-18 | 1,134,400 | 18.40 | 18.96 | 18.28 | 18.88 | 00:00:00 | | 2002-07-19 | 1,075,200 | 18.63 | 18.63 | 17.80 | 17.86 | 00:00:00 | | 2002-07-22 | 2,223,200 | 17.61 | 18.10 | 16.09 | 16.46 | 00:00:00 | | 2002-07-23 | 1,941,200 | 16.71 | 17.05 | 15.62 | 16.11 | 00:00:00 | | 2002-07-24 | 2,020,000 | 15.80 | 17.41 | 15.55 | 17.40 | 00:00:00 | | 2002-07-25 | 1,610,400 | 17.40 | 17.82 | 16.70 | 16.95 | 00:00:00 | | 2002-07-26 | 1,214,800 | 17.00 | 17.19 | 16.18 | 16.70 | 00:00:00 | | 2002-07-29 | 2,180,200 | 16.55 | 17.45 | 16.55 | 17.38 | 00:00:00 | | 2002-07-30 | 2,054,800 | 17.38 | 17.84 | 16.81 | 17.60 | 00:00:00 | | 2002-07-31 | 1,197,600 | 17.55 | 17.55 | 16.65 | 17.28 | 00:00:00 | | 2002-08-01 | 1,095,400 | 17.15 | 17.42 | 16.14 | 16.25 | 00:00:00 | | 2002-08-02 | 1,592,000 | 16.24 | 16.39 | 15.45 | 15.86 | 00:00:00 | | 2002-08-05 | 903,000 | 15.80 | 16.06 | 15.21 | 15.48 | 00:00:00 | | 2002-08-06 | 1,336,400 | 15.73 | 16.30 | 15.73 | 16.15 | 00:00:00 | | 2002-08-07 | 1,398,200 | 16.24 | 16.30 | 15.19 | 15.91 | 00:00:00 | | 2002-08-08 | 1,441,600 | 15.67 | 17.00 | 15.67 | 16.98 | 00:00:00 | | 2002-08-09 | 1,472,200 | 16.73 | 18.10 | 16.25 | 18.05 | 00:00:00 | | 2002-08-12 | 1,336,400 | 17.60 | 18.91 | 17.13 | 18.52 | 00:00:00 | | 2002-08-13 | 1,134,400 | 18.50 | 18.90 | 17.90 | 17.90 | 00:00:00 | | 2002-08-14 | 1,472,800 | 18.14 | 18.45 | 17.62 | 18.22 | 00:00:00 | | 2002-08-15 | 1,683,000 | 18.47 | 19.54 | 18.47 | 19.50 | 00:00:00 | | 2002-08-16 | 1,072,600 | 19.45 | 19.46 | 18.68 | 18.96 | 00:00:00 | | 2002-08-19 | 945,800 | 19.20 | 19.51 | 18.67 | 19.20 | 00:00:00 | | 2002-08-20 | 686,600 | 19.19 | 19.19 | 18.28 | 18.45 | 00:00:00 | | 2002-08-21 | 763,400 | 18.45 | 18.90 | 18.15 | 18.61 | 00:00:00 | | 2002-08-22 | 894,400 | 18.85 | 19.94 | 18.58 | 19.56 | 00:00:00 | | 2002-08-23 | 985,600 | 19.40 | 19.65 | 18.94 | 19.01 | 00:00:00 | | 2002-08-26 | 1,205,400 | 19.25 | 19.42 | 18.60 | 19.36 | 00:00:00 | | 2002-08-27 | 1,033,600 | 19.61 | 19.66 | 18.71 | 18.76 | 00:00:00 | | 2002-08-28 | 657,200 | 18.76 | 19.25 | 18.26 | 18.48 | 00:00:00 | | 2002-08-29 | 1,426,000 | 18.48 | 18.70 | 17.85 | 18.70 | 00:00:00 | | 2002-08-30 | 669,800 | 18.72 | 19.15 | 18.70 | 18.92 | 00:00:00 | | 2002-09-03 | 1,473,000 | 18.40 | 18.40 | 17.50 | 17.77 | 00:00:00 | | 2002-09-04 | 1,053,600 | 17.89 | 18.17 | 17.10 | 17.76 | 00:00:00 | | 2002-09-05 | 888,600 | 17.70 | 18.11 | 17.30 | 17.60 | 00:00:00 | | 2002-09-06 | 750,200 | 18.15 | 18.54 | 17.99 | 18.25 | 00:00:00 | | 2002-09-09 | 582,000 | 18.00 | 18.65 | 17.90 | 18.47 | 00:00:00 | | 2002-09-10 | 756,600 | 18.60 | 19.29 | 18.50 | 19.25 | 00:00:00 | | 2002-09-11 | 1,274,600 | 19.80 | 20.00 | 19.44 | 19.44 | 00:00:00 | | 2002-09-12 | 1,296,600 | 19.00 | 19.37 | 18.58 | 18.58 | 00:00:00 | | 2002-09-13 | 887,200 | 18.58 | 19.25 | 18.45 | 18.92 | 00:00:00 | | 2002-09-16 | 697,000 | 18.88 | 19.48 | 18.65 | 18.97 | 00:00:00 | | 2002-09-17 | 907,600 | 18.50 | 18.75 | 18.08 | 18.08 | 00:00:00 | | 2002-09-18 | 868,000 | 18.00 | 18.66 | 17.95 | 18.35 | 00:00:00 | | 2002-09-19 | 567,000 | 18.15 | 18.60 | 17.70 | 17.70 | 00:00:00 | | 2002-09-20 | 1,002,400 | 17.85 | 18.19 | 17.69 | 17.85 | 00:00:00 | | 2002-09-23 | 659,400 | 18.00 | 18.20 | 17.55 | 17.88 | 00:00:00 | | 2002-09-24 | 1,197,000 | 17.84 | 18.00 | 17.28 | 17.33 | 00:00:00 | | 2002-09-25 | 1,267,400 | 17.58 | 18.54 | 17.58 | 18.52 | 00:00:00 | | 2002-09-26 | 1,042,400 | 18.61 | 19.59 | 18.56 | 19.54 | 00:00:00 | | 2002-09-27 | 1,069,800 | 19.54 | 19.64 | 18.96 | 19.05 | 00:00:00 | | 2002-09-30 | 1,250,800 | 19.05 | 19.56 | 18.20 | 19.38 | 00:00:00 | | 2002-10-01 | 1,131,200 | 19.43 | 20.00 | 19.13 | 19.97 | 00:00:00 | | 2002-10-02 | 1,708,600 | 19.75 | 21.37 | 19.57 | 20.28 | 00:00:00 | | 2002-10-03 | 1,078,800 | 20.27 | 20.63 | 19.40 | 19.85 | 00:00:00 | | 2002-10-04 | 1,069,200 | 19.89 | 20.15 | 19.10 | 19.41 | 00:00:00 | | 2002-10-07 | 947,200 | 19.65 | 20.04 | 19.00 | 19.11 | 00:00:00 | | 2002-10-08 | 1,138,600 | 18.90 | 19.19 | 18.05 | 18.87 | 00:00:00 | | 2002-10-09 | 966,600 | 18.62 | 18.87 | 18.26 | 18.40 | 00:00:00 | | 2002-10-10 | 994,800 | 18.20 | 18.65 | 17.69 | 18.65 | 00:00:00 | | 2002-10-11 | 1,295,000 | 19.30 | 19.56 | 18.90 | 19.55 | 00:00:00 | | 2002-10-14 | 985,000 | 19.55 | 20.80 | 19.46 | 20.73 | 00:00:00 | | 2002-10-15 | 1,722,400 | 21.50 | 22.40 | 21.50 | 22.23 | 00:00:00 | | 2002-10-16 | 916,400 | 22.20 | 22.30 | 21.10 | 21.38 | 00:00:00 | | 2002-10-17 | 691,200 | 21.90 | 22.26 | 21.55 | 22.26 | 00:00:00 | | 2002-10-18 | 650,400 | 22.26 | 22.42 | 21.83 | 22.04 | 00:00:00 | | 2002-10-21 | 627,000 | 21.85 | 22.07 | 21.40 | 21.97 | 00:00:00 | | 2002-10-22 | 1,506,600 | 21.72 | 21.79 | 21.09 | 21.32 | 00:00:00 | | 2002-10-23 | 1,304,600 | 21.32 | 21.96 | 20.90 | 21.96 | 00:00:00 | | 2002-10-24 | 990,000 | 22.11 | 22.39 | 21.07 | 21.09 | 00:00:00 | | 2002-10-25 | 1,925,800 | 21.06 | 21.06 | 19.67 | 20.00 | 00:00:00 | | 2002-10-28 | 894,400 | 20.40 | 20.86 | 19.87 | 20.45 | 00:00:00 | | 2002-10-29 | 938,200 | 20.35 | 20.42 | 19.55 | 19.68 | 00:00:00 | | 2002-10-30 | 997,200 | 19.80 | 21.40 | 19.80 | 21.14 | 00:00:00 | | 2002-10-31 | 690,600 | 21.34 | 21.48 | 20.52 | 20.85 | 00:00:00 | | 2002-11-01 | 748,400 | 20.70 | 21.96 | 20.60 | 21.87 | 00:00:00 | | 2002-11-04 | 746,600 | 22.00 | 22.17 | 21.25 | 21.50 | 00:00:00 | | 2002-11-05 | 911,000 | 21.40 | 21.65 | 20.95 | 21.35 | 00:00:00 | | 2002-11-06 | 999,000 | 21.35 | 21.98 | 21.24 | 21.88 | 00:00:00 | | 2002-11-07 | 1,295,200 | 21.85 | 22.10 | 21.34 | 21.45 | 00:00:00 | | 2002-11-08 | 728,800 | 21.49 | 21.75 | 20.90 | 21.12 | 00:00:00 | | 2002-11-11 | 430,600 | 21.11 | 21.54 | 20.62 | 20.88 | 00:00:00 | | 2002-11-12 | 752,400 | 20.98 | 21.18 | 20.15 | 20.38 | 00:00:00 | | 2002-11-13 | 1,145,000 | 20.15 | 20.49 | 19.55 | 19.88 | 00:00:00 | | 2002-11-14 | 767,600 | 20.10 | 20.95 | 20.10 | 20.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
