Indicators

Dnow Inc (NY: DNOW )

14.37 +0.19 (+1.34%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.35	26.27	24.27	24.95	1,192,867	+0.41(+1.67%)
Jan 29, 2015	23.46	24.95	23.19	24.54	1,139,501	+1.12(+4.78%)
Jan 28, 2015	23.11	23.68	23.00	23.42	1,182,256	+0.14(+0.60%)
Jan 27, 2015	22.41	23.50	22.41	23.28	728,284	+0.58(+2.56%)
Jan 26, 2015	22.78	23.42	22.54	22.70	865,005	-0.10(-0.44%)
Jan 23, 2015	22.86	23.28	22.59	22.80	810,221	-0.14(-0.61%)
Jan 22, 2015	23.14	23.32	22.46	22.94	1,569,223	-0.27(-1.16%)
Jan 21, 2015	22.68	23.44	22.14	23.21	2,450,947	+0.11(+0.48%)
Jan 20, 2015	23.65	23.80	22.75	23.10	1,813,812	-0.81(-3.39%)
Jan 16, 2015	22.93	24.03	22.93	23.91	1,889,615	+0.97(+4.23%)
Jan 15, 2015	23.05	23.49	22.81	22.94	1,679,906	+0.04(+0.17%)
Jan 14, 2015	22.50	23.27	22.37	22.90	1,935,477	+0.09(+0.39%)
Jan 13, 2015	22.99	23.25	22.61	22.81	2,043,957	-0.13(-0.57%)
Jan 12, 2015	23.75	23.78	22.14	22.94	1,801,919	-0.88(-3.69%)
Jan 09, 2015	23.79	24.02	23.32	23.82	978,007	+0.06(+0.25%)
Jan 08, 2015	24.09	24.23	23.17	23.76	2,132,747	-0.12(-0.50%)
Jan 07, 2015	24.48	24.67	23.56	23.88	1,711,485	-0.35(-1.44%)
Jan 06, 2015	24.44	24.95	24.11	24.23	2,549,948	-0.29(-1.18%)
Jan 05, 2015	25.59	25.77	24.16	24.52	1,735,742	-1.47(-5.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.