NOV: Historical Prices for NATL OILWELL VARCO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	43.27	43.68	42.35	42.79	5,061,900	42.79
19-Nov-09	45.30	45.38	43.50	43.83	4,716,500	43.83
18-Nov-09	46.16	46.46	45.12	45.59	4,241,700	45.59
17-Nov-09	45.56	46.24	45.27	46.13	4,577,800	46.13
16-Nov-09	44.76	45.79	44.69	45.46	4,693,100	45.46
13-Nov-09	44.16	44.82	43.37	44.17	3,760,300	44.17
12-Nov-09	45.34	45.63	43.87	44.17	4,468,800	44.17
11-Nov-09	45.76	46.16	45.08	45.60	3,947,300	45.60
10-Nov-09	45.59	45.73	44.43	45.13	3,935,700	45.13
9-Nov-09	44.63	45.73	44.53	45.67	5,523,500	45.67
6-Nov-09	42.80	44.10	42.72	43.68	4,143,500	43.68
5-Nov-09	42.93	43.59	42.47	43.54	3,228,000	43.54
4-Nov-09	43.32	43.82	42.37	42.59	4,561,200	42.59
3-Nov-09	40.60	43.13	40.40	42.81	5,904,700	42.81
2-Nov-09	41.53	42.76	40.81	41.38	7,191,900	41.38
30-Oct-09	42.72	42.72	40.45	40.99	6,534,500	40.99
29-Oct-09	42.44	43.54	42.24	42.92	6,896,400	42.92
28-Oct-09	42.88	43.01	41.23	41.36	8,966,900	41.36
27-Oct-09	43.89	44.51	42.69	43.08	10,705,300	43.08
26-Oct-09	46.25	48.59	43.73	44.34	15,276,000	44.34
23-Oct-09	49.02	49.02	46.33	46.89	5,819,800	46.89
22-Oct-09	48.32	48.69	46.96	48.60	5,241,100	48.60
21-Oct-09	48.43	49.79	47.91	48.21	6,089,300	48.21
20-Oct-09	49.45	49.70	46.66	48.84	8,174,600	48.84
19-Oct-09	48.51	50.17	48.36	49.82	5,908,100	49.82
16-Oct-09	48.33	48.64	47.33	48.23	4,550,500	48.23
15-Oct-09	46.37	48.76	46.37	48.74	5,825,000	48.74
14-Oct-09	47.00	47.15	46.25	46.76	3,746,000	46.76
13-Oct-09	46.21	46.49	45.05	46.05	4,295,100	46.05
12-Oct-09	46.00	46.72	45.82	46.11	3,275,300	46.11
9-Oct-09	45.48	46.13	44.68	45.25	4,106,600	45.25
8-Oct-09	44.28	46.13	44.23	45.75	6,783,400	45.75
7-Oct-09	43.45	44.18	43.20	43.94	5,599,600	43.94
6-Oct-09	42.85	44.00	42.80	43.45	4,731,400	43.45
5-Oct-09	41.24	42.35	41.02	42.10	3,755,900	42.10
2-Oct-09	40.47	41.51	40.09	40.89	5,379,700	40.89
1-Oct-09	42.98	43.17	41.21	41.22	5,900,100	41.22
30-Sep-09	43.56	43.75	42.17	43.13	6,355,600	43.13
29-Sep-09	42.78	43.64	42.76	43.11	3,870,200	43.11
28-Sep-09	42.14	43.24	41.80	43.24	3,891,500	43.24
25-Sep-09	41.35	42.38	41.13	41.94	6,209,100	41.94
24-Sep-09	43.08	43.25	41.33	41.61	5,093,100	41.61
23-Sep-09	44.35	44.43	42.82	43.27	5,244,900	43.27
22-Sep-09	44.00	44.50	43.65	44.21	4,740,000	44.21
21-Sep-09	42.73	43.25	42.22	43.05	4,712,300	43.05
18-Sep-09	43.80	43.98	42.75	43.68	5,782,400	43.68
17-Sep-09	43.54	44.17	43.34	43.51	5,716,600	43.51
16-Sep-09	43.04	44.57	42.90	44.38	7,244,700	44.38
15-Sep-09	41.34	42.90	40.90	42.83	8,139,700	42.83
14-Sep-09	38.58	41.09	38.50	41.01	7,210,000	41.01
11-Sep-09	39.32	39.63	37.96	39.17	7,399,300	39.17
10-Sep-09	38.38	39.00	37.88	38.90	3,536,800	38.90
9-Sep-09	38.46	38.67	37.47	38.15	3,509,900	38.15
8-Sep-09	37.99	38.53	37.78	38.15	4,413,800	38.15
4-Sep-09	36.59	37.41	36.29	37.41	3,221,600	37.41
3-Sep-09	36.17	36.71	35.96	36.66	3,317,300	36.66
2-Sep-09	35.57	36.42	35.53	35.88	4,387,600	35.88
1-Sep-09	36.21	37.40	35.59	35.73	5,984,400	35.73
31-Aug-09	36.40	36.69	35.95	36.35	5,196,200	36.35
28-Aug-09	38.45	38.64	37.10	37.23	5,901,900	37.23
27-Aug-09	37.96	38.07	37.00	37.96	4,425,100	37.96
26-Aug-09	38.04	38.56	37.81	38.22	4,902,500	38.22
25-Aug-09	39.83	40.05	38.26	38.50	4,675,400	38.50
24-Aug-09	39.93	40.50	39.31	39.63	4,604,200	39.63
21-Aug-09	38.51	39.60	38.51	39.39	5,533,100	39.39
20-Aug-09	37.30	38.15	37.12	38.05	4,328,600	38.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions