NYSE - Delayed Quote • USD
NOV Inc. (NOV)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.45 | 18.88 | 18.31 | 18.86 | 18.86 | 3,140,400 |
Apr 22, 2024 | 18.58 | 18.79 | 18.20 | 18.59 | 18.59 | 6,256,800 |
Apr 19, 2024 | 18.38 | 18.77 | 18.29 | 18.75 | 18.75 | 3,187,200 |
Apr 18, 2024 | 18.61 | 18.80 | 18.36 | 18.50 | 18.50 | 2,186,000 |
Apr 17, 2024 | 18.81 | 19.11 | 18.45 | 18.47 | 18.47 | 2,156,400 |
Apr 16, 2024 | 19.02 | 19.11 | 18.66 | 18.86 | 18.86 | 2,101,000 |
Apr 15, 2024 | 19.67 | 19.83 | 19.17 | 19.17 | 19.17 | 2,398,300 |
Apr 12, 2024 | 20.27 | 20.30 | 19.53 | 19.63 | 19.63 | 2,051,400 |
Apr 11, 2024 | 20.35 | 20.35 | 19.74 | 20.09 | 20.09 | 1,462,800 |
Apr 10, 2024 | 20.07 | 20.47 | 19.98 | 20.28 | 20.28 | 2,061,400 |
Apr 9, 2024 | 20.48 | 20.52 | 20.12 | 20.25 | 20.25 | 2,238,600 |
Apr 8, 2024 | 20.67 | 20.74 | 20.33 | 20.38 | 20.38 | 2,109,700 |
Apr 5, 2024 | 20.07 | 20.63 | 20.05 | 20.51 | 20.51 | 4,048,900 |
Apr 4, 2024 | 20.19 | 20.32 | 19.93 | 20.06 | 20.06 | 5,181,800 |
Apr 3, 2024 | 20.07 | 20.39 | 19.98 | 20.10 | 20.10 | 8,840,500 |
Apr 2, 2024 | 19.97 | 20.10 | 19.59 | 20.02 | 20.02 | 3,614,800 |
Apr 1, 2024 | 19.64 | 20.01 | 19.23 | 19.70 | 19.70 | 3,065,700 |
Mar 28, 2024 | 19.35 | 19.81 | 19.35 | 19.52 | 19.52 | 3,475,100 |
Mar 27, 2024 | 19.05 | 19.29 | 18.98 | 19.20 | 19.20 | 3,585,700 |
Mar 26, 2024 | 19.28 | 19.35 | 19.03 | 19.05 | 19.05 | 4,032,300 |
Mar 25, 2024 | 19.20 | 19.52 | 19.20 | 19.24 | 19.24 | 4,626,100 |
Mar 22, 2024 | 19.36 | 19.47 | 19.03 | 19.11 | 19.11 | 3,444,200 |
Mar 21, 2024 | 19.19 | 19.59 | 19.17 | 19.35 | 19.35 | 3,219,700 |
Mar 20, 2024 | 18.84 | 19.36 | 18.76 | 19.18 | 19.18 | 7,578,400 |
Mar 19, 2024 | 18.52 | 19.09 | 18.47 | 19.04 | 19.04 | 4,348,300 |
Mar 18, 2024 | 18.66 | 18.77 | 18.38 | 18.57 | 18.57 | 2,738,000 |
Mar 15, 2024 | 18.71 | 19.05 | 18.54 | 18.56 | 18.56 | 6,657,400 |
Mar 14, 2024 | 18.59 | 18.81 | 18.50 | 18.68 | 18.68 | 3,886,000 |
Mar 13, 2024 | 0.05 Dividend | |||||
Mar 13, 2024 | 18.00 | 18.59 | 17.98 | 18.50 | 18.50 | 5,593,100 |
Mar 12, 2024 | 17.95 | 17.97 | 17.67 | 17.89 | 17.84 | 2,655,400 |
Mar 11, 2024 | 17.63 | 18.01 | 17.62 | 17.93 | 17.88 | 2,767,700 |
Mar 8, 2024 | 17.67 | 17.77 | 17.45 | 17.67 | 17.62 | 2,178,300 |
Mar 7, 2024 | 17.37 | 17.75 | 17.32 | 17.67 | 17.62 | 3,177,300 |
Mar 6, 2024 | 17.27 | 17.45 | 17.02 | 17.24 | 17.19 | 2,877,700 |
Mar 5, 2024 | 16.80 | 17.18 | 16.80 | 16.99 | 16.94 | 4,039,400 |
Mar 4, 2024 | 17.22 | 17.33 | 16.85 | 16.87 | 16.82 | 2,773,600 |
Mar 1, 2024 | 17.12 | 17.38 | 16.94 | 17.10 | 17.05 | 3,721,000 |
Feb 29, 2024 | 17.08 | 17.23 | 16.81 | 16.90 | 16.85 | 3,302,400 |
Feb 28, 2024 | 17.10 | 17.22 | 16.79 | 16.92 | 16.87 | 4,598,300 |
Feb 27, 2024 | 17.04 | 17.30 | 16.88 | 17.20 | 17.15 | 3,365,500 |
Feb 26, 2024 | 17.10 | 17.31 | 16.77 | 16.91 | 16.86 | 2,819,500 |
Feb 23, 2024 | 17.16 | 17.36 | 16.97 | 17.23 | 17.18 | 3,535,800 |
Feb 22, 2024 | 17.28 | 17.61 | 17.19 | 17.41 | 17.36 | 3,314,400 |
Feb 21, 2024 | 17.16 | 17.44 | 17.13 | 17.27 | 17.22 | 2,670,500 |
Feb 20, 2024 | 17.08 | 17.22 | 16.93 | 17.13 | 17.08 | 4,602,700 |
Feb 16, 2024 | 17.53 | 17.57 | 17.18 | 17.22 | 17.17 | 4,343,300 |
Feb 15, 2024 | 17.32 | 17.68 | 17.30 | 17.54 | 17.49 | 6,079,500 |
Feb 14, 2024 | 17.19 | 17.33 | 17.06 | 17.28 | 17.23 | 5,211,100 |
Feb 13, 2024 | 17.23 | 17.44 | 16.86 | 17.00 | 16.95 | 4,212,100 |
Feb 12, 2024 | 17.38 | 17.75 | 17.36 | 17.48 | 17.43 | 5,917,000 |
Feb 9, 2024 | 17.21 | 17.36 | 17.13 | 17.20 | 17.15 | 5,009,500 |
Feb 8, 2024 | 17.16 | 17.38 | 17.01 | 17.27 | 17.22 | 21,573,100 |
Feb 7, 2024 | 17.49 | 17.62 | 16.93 | 17.19 | 17.14 | 8,064,800 |
Feb 6, 2024 | 17.33 | 17.67 | 17.14 | 17.52 | 17.47 | 6,564,200 |
Feb 5, 2024 | 17.55 | 17.81 | 17.11 | 17.31 | 17.26 | 8,151,000 |
Feb 2, 2024 | 19.83 | 20.00 | 17.59 | 17.62 | 17.57 | 14,725,500 |
Feb 1, 2024 | 19.69 | 19.95 | 19.39 | 19.85 | 19.79 | 3,998,900 |
Jan 31, 2024 | 19.96 | 20.02 | 19.45 | 19.51 | 19.46 | 4,588,400 |
Jan 30, 2024 | 19.85 | 20.19 | 19.04 | 19.84 | 19.78 | 9,030,700 |
Jan 29, 2024 | 20.82 | 21.01 | 20.39 | 21.00 | 20.94 | 3,914,200 |
Jan 26, 2024 | 20.98 | 21.20 | 20.65 | 20.98 | 20.92 | 4,569,400 |
Jan 25, 2024 | 21.05 | 21.23 | 20.57 | 20.98 | 20.92 | 4,638,000 |
Jan 24, 2024 | 20.33 | 20.98 | 20.20 | 20.90 | 20.84 | 5,340,800 |
Jan 23, 2024 | 19.95 | 20.33 | 19.83 | 20.10 | 20.04 | 2,854,300 |
Jan 22, 2024 | 19.47 | 20.11 | 19.38 | 19.97 | 19.91 | 3,887,000 |
Jan 19, 2024 | 19.57 | 19.63 | 19.31 | 19.50 | 19.45 | 3,111,600 |
Jan 18, 2024 | 19.14 | 19.57 | 19.05 | 19.47 | 19.42 | 2,881,400 |
Jan 17, 2024 | 19.01 | 19.41 | 18.95 | 19.08 | 19.03 | 2,617,200 |
Jan 16, 2024 | 19.63 | 19.88 | 19.27 | 19.35 | 19.30 | 3,809,600 |
Jan 12, 2024 | 19.98 | 20.11 | 19.67 | 19.98 | 19.92 | 5,096,400 |
Jan 11, 2024 | 19.17 | 19.48 | 18.85 | 19.45 | 19.40 | 3,527,400 |
Jan 10, 2024 | 19.40 | 19.56 | 19.04 | 19.09 | 19.04 | 2,962,700 |
Jan 9, 2024 | 20.11 | 20.25 | 19.39 | 19.51 | 19.46 | 3,753,000 |
Jan 8, 2024 | 20.05 | 20.21 | 19.71 | 20.21 | 20.15 | 3,405,300 |
Jan 5, 2024 | 20.22 | 20.71 | 20.10 | 20.59 | 20.53 | 3,637,800 |
Jan 4, 2024 | 20.47 | 20.67 | 19.97 | 20.06 | 20.00 | 2,941,000 |
Jan 3, 2024 | 20.00 | 20.62 | 19.88 | 20.32 | 20.26 | 2,405,800 |
Jan 2, 2024 | 20.47 | 20.68 | 20.08 | 20.16 | 20.10 | 2,189,500 |
Dec 29, 2023 | 20.44 | 20.49 | 20.26 | 20.28 | 20.22 | 1,623,200 |
Dec 28, 2023 | 20.56 | 20.72 | 20.44 | 20.48 | 20.42 | 1,167,600 |
Dec 27, 2023 | 20.75 | 20.95 | 20.64 | 20.76 | 20.70 | 1,451,300 |
Dec 26, 2023 | 20.77 | 20.96 | 20.59 | 20.80 | 20.74 | 1,681,200 |
Dec 22, 2023 | 20.66 | 20.78 | 20.38 | 20.45 | 20.39 | 1,660,800 |
Dec 21, 2023 | 20.26 | 20.46 | 20.20 | 20.45 | 20.39 | 1,761,300 |
Dec 20, 2023 | 20.37 | 20.78 | 20.23 | 20.26 | 20.20 | 2,872,500 |
Dec 19, 2023 | 20.01 | 20.48 | 19.96 | 20.38 | 20.32 | 4,956,600 |
Dec 18, 2023 | 20.21 | 20.36 | 19.89 | 19.94 | 19.88 | 3,127,200 |
Dec 15, 2023 | 20.03 | 20.05 | 19.61 | 19.83 | 19.77 | 7,328,100 |
Dec 14, 2023 | 19.48 | 20.13 | 19.38 | 20.07 | 20.01 | 6,179,000 |
Dec 13, 2023 | 18.66 | 19.14 | 18.50 | 19.11 | 19.06 | 3,528,300 |
Dec 12, 2023 | 18.49 | 18.69 | 18.36 | 18.54 | 18.49 | 2,242,000 |
Dec 11, 2023 | 18.83 | 19.08 | 18.64 | 18.75 | 18.70 | 2,844,600 |
Dec 8, 2023 | 19.00 | 19.25 | 18.75 | 18.92 | 18.87 | 4,469,700 |
Dec 7, 2023 | 0.05 Dividend | |||||
Dec 7, 2023 | 18.48 | 18.63 | 18.31 | 18.45 | 18.40 | 2,868,100 |
Dec 6, 2023 | 18.64 | 19.02 | 18.31 | 18.38 | 18.28 | 3,837,200 |
Dec 5, 2023 | 19.02 | 19.08 | 18.61 | 18.75 | 18.65 | 2,459,400 |
Dec 4, 2023 | 18.89 | 19.26 | 18.71 | 19.03 | 18.93 | 3,869,900 |
Dec 1, 2023 | 18.78 | 19.51 | 18.72 | 19.12 | 19.01 | 3,037,000 |
Nov 30, 2023 | 19.20 | 19.51 | 18.67 | 18.82 | 18.72 | 3,131,800 |
Nov 29, 2023 | 18.97 | 19.06 | 18.75 | 18.94 | 18.84 | 2,549,900 |
Nov 28, 2023 | 19.19 | 19.20 | 18.82 | 18.88 | 18.78 | 2,918,700 |
Nov 27, 2023 | 18.95 | 19.21 | 18.80 | 19.17 | 19.06 | 2,831,800 |
Nov 24, 2023 | 19.03 | 19.32 | 19.02 | 19.07 | 18.96 | 1,449,200 |
Nov 22, 2023 | 18.53 | 19.15 | 18.42 | 18.95 | 18.85 | 3,091,000 |
Nov 21, 2023 | 19.09 | 19.19 | 18.90 | 19.02 | 18.92 | 2,279,100 |
Nov 20, 2023 | 19.70 | 19.70 | 19.22 | 19.27 | 19.16 | 2,715,000 |
Nov 17, 2023 | 19.00 | 19.57 | 18.95 | 19.45 | 19.34 | 3,953,500 |
Nov 16, 2023 | 19.38 | 19.58 | 18.29 | 18.73 | 18.63 | 3,447,200 |
Nov 15, 2023 | 19.84 | 20.29 | 19.60 | 19.66 | 19.55 | 2,789,900 |
Nov 14, 2023 | 19.65 | 20.04 | 19.46 | 19.87 | 19.76 | 2,477,400 |
Nov 13, 2023 | 19.27 | 19.58 | 19.13 | 19.48 | 19.37 | 1,925,500 |
Nov 10, 2023 | 19.10 | 19.50 | 18.93 | 19.30 | 19.19 | 3,945,100 |
Nov 9, 2023 | 18.89 | 19.29 | 18.70 | 18.87 | 18.77 | 3,164,400 |
Nov 8, 2023 | 18.88 | 19.11 | 18.61 | 18.74 | 18.64 | 2,697,000 |
Nov 7, 2023 | 19.55 | 19.55 | 18.92 | 19.01 | 18.91 | 3,120,900 |
Nov 6, 2023 | 20.51 | 20.58 | 19.93 | 19.96 | 19.85 | 2,446,600 |
Nov 3, 2023 | 20.59 | 20.85 | 20.34 | 20.34 | 20.23 | 2,957,300 |
Nov 2, 2023 | 19.82 | 20.50 | 19.77 | 20.48 | 20.37 | 2,865,600 |
Nov 1, 2023 | 20.11 | 20.15 | 19.59 | 19.69 | 19.58 | 4,564,700 |
Oct 31, 2023 | 19.82 | 20.12 | 19.51 | 19.96 | 19.85 | 3,792,800 |
Oct 30, 2023 | 19.84 | 20.05 | 19.39 | 19.79 | 19.68 | 3,911,100 |
Oct 27, 2023 | 18.68 | 19.80 | 18.37 | 19.60 | 19.49 | 6,594,600 |
Oct 26, 2023 | 19.22 | 19.35 | 18.83 | 19.10 | 18.99 | 4,455,000 |
Oct 25, 2023 | 19.80 | 19.95 | 19.25 | 19.45 | 19.34 | 3,178,600 |
Oct 24, 2023 | 19.95 | 20.13 | 19.57 | 19.88 | 19.77 | 3,597,700 |
Oct 23, 2023 | 20.01 | 20.07 | 19.59 | 19.84 | 19.73 | 2,707,900 |
Oct 20, 2023 | 20.51 | 20.54 | 19.51 | 20.09 | 19.98 | 3,934,100 |
Oct 19, 2023 | 20.49 | 20.86 | 20.27 | 20.60 | 20.49 | 3,398,800 |
Oct 18, 2023 | 21.21 | 21.53 | 20.68 | 20.82 | 20.71 | 3,504,100 |
Oct 17, 2023 | 20.27 | 21.13 | 20.23 | 21.06 | 20.94 | 4,059,700 |
Oct 16, 2023 | 20.61 | 20.83 | 20.45 | 20.50 | 20.39 | 2,520,300 |
Oct 13, 2023 | 20.22 | 20.68 | 19.95 | 20.49 | 20.38 | 2,896,200 |
Oct 12, 2023 | 20.41 | 20.46 | 19.60 | 19.87 | 19.76 | 3,119,200 |
Oct 11, 2023 | 19.76 | 20.21 | 19.75 | 20.15 | 20.04 | 2,739,000 |
Oct 10, 2023 | 19.97 | 20.17 | 19.83 | 19.98 | 19.87 | 3,031,800 |
Oct 9, 2023 | 19.38 | 20.11 | 19.37 | 19.98 | 19.87 | 3,678,400 |
Oct 6, 2023 | 18.88 | 19.17 | 18.62 | 18.96 | 18.86 | 3,218,300 |
Oct 5, 2023 | 18.90 | 19.35 | 18.76 | 18.78 | 18.68 | 3,370,800 |
Oct 4, 2023 | 20.15 | 20.19 | 19.15 | 19.28 | 19.17 | 4,946,700 |
Oct 3, 2023 | 20.20 | 20.63 | 19.94 | 20.51 | 20.40 | 2,480,100 |
Oct 2, 2023 | 20.87 | 20.87 | 20.17 | 20.45 | 20.34 | 3,923,200 |
Sep 29, 2023 | 21.18 | 21.32 | 20.83 | 20.90 | 20.78 | 4,279,800 |
Sep 28, 2023 | 21.58 | 21.68 | 21.17 | 21.23 | 21.11 | 3,625,400 |
Sep 27, 2023 | 20.91 | 21.71 | 20.90 | 21.54 | 21.42 | 5,073,900 |
Sep 26, 2023 | 20.60 | 20.89 | 20.47 | 20.58 | 20.47 | 3,503,700 |
Sep 25, 2023 | 20.31 | 20.95 | 20.31 | 20.83 | 20.72 | 2,187,500 |
Sep 22, 2023 | 20.36 | 20.60 | 20.31 | 20.37 | 20.26 | 2,046,500 |
Sep 21, 2023 | 20.67 | 20.67 | 20.20 | 20.20 | 20.09 | 2,488,700 |
Sep 20, 2023 | 20.35 | 20.99 | 20.32 | 20.58 | 20.47 | 2,680,000 |
Sep 19, 2023 | 21.17 | 21.21 | 20.28 | 20.41 | 20.30 | 3,340,700 |
Sep 18, 2023 | 21.09 | 21.15 | 20.84 | 20.95 | 20.83 | 3,236,800 |
Sep 15, 2023 | 20.71 | 21.06 | 20.57 | 20.93 | 20.81 | 10,400,500 |
Sep 14, 2023 | 0.05 Dividend | |||||
Sep 14, 2023 | 20.66 | 21.10 | 20.63 | 20.85 | 20.74 | 4,369,800 |
Sep 13, 2023 | 21.28 | 21.32 | 20.32 | 20.45 | 20.29 | 4,136,900 |
Sep 12, 2023 | 21.15 | 21.44 | 20.87 | 21.24 | 21.07 | 4,172,400 |
Sep 11, 2023 | 21.30 | 21.37 | 20.76 | 20.90 | 20.73 | 3,482,300 |
Sep 8, 2023 | 21.17 | 21.25 | 21.02 | 21.12 | 20.95 | 5,262,100 |
Sep 7, 2023 | 21.47 | 21.80 | 20.98 | 21.15 | 20.98 | 5,588,200 |
Sep 6, 2023 | 21.45 | 21.89 | 21.41 | 21.57 | 21.40 | 3,069,700 |
Sep 5, 2023 | 21.71 | 21.91 | 21.46 | 21.47 | 21.30 | 3,272,500 |
Sep 1, 2023 | 21.52 | 21.74 | 21.49 | 21.60 | 21.43 | 3,394,400 |
Aug 31, 2023 | 21.21 | 21.21 | 20.87 | 21.13 | 20.96 | 2,320,100 |
Aug 30, 2023 | 21.01 | 21.20 | 20.92 | 21.11 | 20.94 | 3,191,400 |
Aug 29, 2023 | 20.74 | 21.07 | 20.48 | 20.93 | 20.76 | 2,857,000 |
Aug 28, 2023 | 20.26 | 20.82 | 20.20 | 20.68 | 20.52 | 3,057,300 |
Aug 25, 2023 | 20.24 | 20.38 | 20.02 | 20.12 | 19.96 | 2,176,400 |
Aug 24, 2023 | 20.20 | 20.62 | 20.15 | 20.18 | 20.02 | 2,650,800 |
Aug 23, 2023 | 19.95 | 20.48 | 19.91 | 20.39 | 20.23 | 3,168,000 |
Aug 22, 2023 | 20.42 | 20.59 | 20.06 | 20.24 | 20.08 | 3,249,100 |
Aug 21, 2023 | 20.61 | 20.74 | 20.18 | 20.55 | 20.39 | 3,385,700 |
Aug 18, 2023 | 19.87 | 20.63 | 19.70 | 20.62 | 20.46 | 3,373,600 |
Aug 17, 2023 | 20.69 | 20.94 | 20.04 | 20.10 | 19.94 | 3,636,900 |
Aug 16, 2023 | 20.40 | 20.66 | 20.30 | 20.34 | 20.18 | 2,318,900 |
Aug 15, 2023 | 20.56 | 20.62 | 20.32 | 20.37 | 20.21 | 1,654,600 |
Aug 14, 2023 | 20.78 | 20.82 | 20.31 | 20.79 | 20.62 | 2,887,100 |
Aug 11, 2023 | 20.66 | 20.98 | 20.64 | 20.87 | 20.70 | 2,760,800 |
Aug 10, 2023 | 20.47 | 20.73 | 20.38 | 20.64 | 20.48 | 2,408,600 |
Aug 9, 2023 | 20.52 | 20.90 | 20.32 | 20.49 | 20.33 | 3,578,200 |
Aug 8, 2023 | 19.78 | 20.39 | 19.66 | 20.27 | 20.11 | 2,946,700 |
Aug 7, 2023 | 20.32 | 20.69 | 20.10 | 20.29 | 20.13 | 4,920,400 |
Aug 4, 2023 | 20.41 | 20.51 | 20.17 | 20.41 | 20.25 | 3,023,300 |
Aug 3, 2023 | 20.04 | 20.64 | 19.97 | 20.28 | 20.12 | 3,062,100 |
Aug 2, 2023 | 20.23 | 20.44 | 19.93 | 20.02 | 19.86 | 4,536,900 |
Aug 1, 2023 | 19.98 | 20.45 | 19.93 | 20.40 | 20.24 | 5,764,300 |
Jul 31, 2023 | 19.57 | 20.32 | 19.56 | 20.08 | 19.92 | 7,001,400 |
Jul 28, 2023 | 18.71 | 19.65 | 18.45 | 19.35 | 19.20 | 5,648,400 |
Jul 27, 2023 | 19.56 | 19.89 | 18.27 | 18.53 | 18.38 | 8,337,700 |
Jul 26, 2023 | 18.63 | 19.02 | 18.58 | 18.85 | 18.70 | 5,210,600 |
Jul 25, 2023 | 18.81 | 19.02 | 18.68 | 18.87 | 18.72 | 3,411,700 |
Jul 24, 2023 | 18.46 | 18.90 | 18.46 | 18.80 | 18.65 | 3,139,700 |
Jul 21, 2023 | 18.38 | 18.63 | 18.16 | 18.44 | 18.29 | 3,588,400 |
Jul 20, 2023 | 18.61 | 18.63 | 18.20 | 18.39 | 18.24 | 3,078,900 |
Jul 19, 2023 | 18.56 | 18.83 | 18.43 | 18.45 | 18.30 | 4,375,600 |
Jul 18, 2023 | 18.04 | 18.83 | 18.04 | 18.65 | 18.50 | 3,690,300 |
Jul 17, 2023 | 17.73 | 18.28 | 17.68 | 18.16 | 18.02 | 2,346,200 |
Jul 14, 2023 | 18.27 | 18.34 | 17.78 | 17.89 | 17.75 | 2,740,700 |
Jul 13, 2023 | 18.40 | 18.65 | 18.25 | 18.48 | 18.33 | 4,255,600 |
Jul 12, 2023 | 18.13 | 18.43 | 18.01 | 18.37 | 18.22 | 6,857,100 |
Jul 11, 2023 | 17.20 | 17.99 | 17.06 | 17.95 | 17.81 | 6,108,000 |
Jul 10, 2023 | 17.24 | 17.53 | 17.03 | 17.11 | 16.97 | 5,675,800 |
Jul 7, 2023 | 16.04 | 17.47 | 16.04 | 17.39 | 17.25 | 6,491,300 |
Jul 6, 2023 | 15.96 | 16.13 | 15.72 | 16.09 | 15.96 | 4,555,700 |
Jul 5, 2023 | 16.45 | 16.45 | 15.96 | 16.10 | 15.97 | 3,608,000 |
Jul 3, 2023 | 16.00 | 16.50 | 15.93 | 16.25 | 16.12 | 3,145,000 |
Jun 30, 2023 | 16.05 | 16.40 | 15.84 | 16.04 | 15.91 | 5,444,700 |
Jun 29, 2023 | 15.93 | 16.09 | 15.79 | 15.96 | 15.83 | 4,574,700 |
Jun 28, 2023 | 15.69 | 16.03 | 15.47 | 15.80 | 15.67 | 4,697,800 |
Jun 27, 2023 | 15.23 | 15.85 | 15.17 | 15.82 | 15.69 | 6,694,900 |
Jun 26, 2023 | 15.30 | 15.59 | 15.23 | 15.27 | 15.15 | 3,027,300 |
Jun 23, 2023 | 15.05 | 15.28 | 14.85 | 15.20 | 15.08 | 4,851,800 |
Jun 22, 2023 | 15.47 | 15.47 | 15.13 | 15.40 | 15.28 | 3,835,900 |
Jun 21, 2023 | 15.32 | 15.93 | 15.32 | 15.65 | 15.53 | 3,503,400 |
Jun 20, 2023 | 15.41 | 15.45 | 15.13 | 15.42 | 15.30 | 4,753,800 |
Jun 16, 2023 | 15.90 | 16.02 | 15.57 | 15.59 | 15.47 | 6,961,500 |
Jun 15, 2023 | 0.05 Dividend | |||||
Jun 15, 2023 | 15.35 | 15.96 | 15.35 | 15.85 | 15.72 | 4,886,300 |
Jun 14, 2023 | 15.33 | 15.54 | 15.21 | 15.43 | 15.26 | 5,751,700 |
Jun 13, 2023 | 15.62 | 15.86 | 15.13 | 15.15 | 14.98 | 6,835,300 |
Jun 12, 2023 | 15.19 | 15.46 | 15.10 | 15.34 | 15.17 | 5,335,300 |
Jun 9, 2023 | 15.73 | 15.89 | 15.44 | 15.48 | 15.31 | 5,547,900 |
Jun 8, 2023 | 15.85 | 16.04 | 15.62 | 15.83 | 15.65 | 7,684,400 |
Jun 7, 2023 | 15.60 | 15.89 | 15.55 | 15.84 | 15.66 | 4,332,700 |
Jun 6, 2023 | 15.17 | 15.75 | 15.17 | 15.50 | 15.33 | 4,340,200 |
Jun 5, 2023 | 16.00 | 16.14 | 15.38 | 15.49 | 15.32 | 3,335,000 |
Jun 2, 2023 | 15.12 | 15.98 | 15.00 | 15.81 | 15.63 | 4,003,600 |
Jun 1, 2023 | 14.15 | 15.02 | 14.14 | 14.81 | 14.64 | 3,823,300 |
May 31, 2023 | 14.28 | 14.51 | 14.05 | 14.07 | 13.91 | 6,954,000 |
May 30, 2023 | 14.73 | 14.84 | 14.36 | 14.61 | 14.45 | 5,409,400 |
May 26, 2023 | 15.42 | 15.47 | 14.84 | 15.05 | 14.88 | 5,213,000 |
May 25, 2023 | 15.22 | 15.41 | 15.02 | 15.22 | 15.05 | 5,060,500 |
May 24, 2023 | 15.61 | 15.72 | 15.39 | 15.63 | 15.46 | 3,179,600 |
May 23, 2023 | 15.37 | 15.66 | 15.19 | 15.52 | 15.35 | 4,649,200 |
May 22, 2023 | 15.13 | 15.43 | 14.99 | 15.29 | 15.12 | 5,052,200 |
May 19, 2023 | 15.38 | 15.44 | 14.98 | 15.11 | 14.94 | 3,449,800 |
May 18, 2023 | 14.82 | 15.22 | 14.70 | 15.19 | 15.02 | 3,307,700 |
May 17, 2023 | 14.75 | 15.10 | 14.60 | 15.00 | 14.83 | 3,675,600 |
May 16, 2023 | 14.97 | 15.09 | 14.46 | 14.57 | 14.41 | 4,381,500 |
May 15, 2023 | 14.95 | 15.30 | 14.86 | 15.10 | 14.93 | 6,543,200 |
May 12, 2023 | 15.24 | 15.29 | 14.77 | 14.83 | 14.66 | 4,993,600 |
May 11, 2023 | 15.35 | 15.40 | 15.01 | 15.12 | 14.95 | 4,538,000 |
May 10, 2023 | 15.95 | 16.00 | 15.36 | 15.66 | 15.49 | 4,299,500 |
May 9, 2023 | 15.56 | 16.09 | 15.51 | 15.84 | 15.66 | 4,527,000 |
May 8, 2023 | 15.85 | 16.00 | 15.63 | 15.72 | 15.54 | 4,609,100 |
May 5, 2023 | 15.87 | 15.92 | 15.49 | 15.56 | 15.39 | 4,953,600 |
May 4, 2023 | 15.21 | 15.52 | 14.81 | 15.35 | 15.18 | 6,935,100 |
May 3, 2023 | 15.34 | 15.67 | 15.25 | 15.31 | 15.14 | 9,286,300 |
May 2, 2023 | 16.50 | 16.50 | 15.52 | 15.57 | 15.40 | 6,054,600 |
May 1, 2023 | 16.49 | 16.85 | 16.36 | 16.72 | 16.53 | 7,036,500 |
Apr 28, 2023 | 16.69 | 17.13 | 16.42 | 16.75 | 16.56 | 7,080,000 |
Apr 27, 2023 | 16.69 | 17.15 | 16.21 | 16.56 | 16.38 | 12,432,200 |
Apr 26, 2023 | 17.96 | 18.57 | 17.81 | 18.02 | 17.82 | 6,296,800 |
Apr 25, 2023 | 18.51 | 18.59 | 18.04 | 18.19 | 17.99 | 4,276,800 |
Apr 24, 2023 | 18.34 | 18.96 | 18.34 | 18.80 | 18.59 | 4,491,300 |
Related Tickers
FTI TechnipFMC plc
25.84
+1.81%
BKR Baker Hughes Company
33.00
+1.66%
VAL Valaris Limited
69.12
+1.41%
RES RPC, Inc.
8.03
+1.01%
CHX ChampionX Corporation
35.10
-0.40%
HAL Halliburton Company
38.59
-0.34%
OII Oceaneering International, Inc.
23.21
+2.56%
LBRT Liberty Energy Inc.
22.81
+3.12%
MRC MRC Global Inc.
12.05
+1.95%
DRQ Dril-Quip, Inc.
19.46
+0.41%