Indicators

Dnow Inc (NY: DNOW )

14.09 -0.26 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.18	18.60	18.03	18.38	1,042,614	+0.27(+1.49%)
Nov 27, 2015	18.23	18.50	17.99	18.11	379,104	-0.20(-1.09%)
Nov 25, 2015	18.21	18.31	18.31	18.31	880,100	+0.01(+0.05%)
Nov 24, 2015	18.13	18.61	18.09	18.30	1,346,081	+0.19(+1.05%)
Nov 23, 2015	18.27	18.49	17.77	18.11	1,146,746	-0.26(-1.42%)
Nov 20, 2015	18.26	18.50	18.10	18.37	1,335,437	+0.09(+0.49%)
Nov 19, 2015	17.98	18.51	17.98	18.28	1,122,560	+0.10(+0.55%)
Nov 18, 2015	17.20	18.22	17.20	18.18	1,294,294	+1.06(+6.19%)
Nov 17, 2015	17.04	17.41	16.84	17.12	1,294,221	+0.07(+0.41%)
Nov 16, 2015	17.29	17.81	16.95	17.05	1,187,059	-0.27(-1.56%)
Nov 13, 2015	16.98	17.48	16.95	17.32	1,115,170	+0.25(+1.46%)
Nov 12, 2015	16.43	17.19	16.21	17.07	1,442,772	+0.47(+2.83%)
Nov 11, 2015	17.99	18.11	16.42	16.60	1,015,586	-1.40(-7.78%)
Nov 10, 2015	18.00	18.50	17.85	18.00	1,385,366	-0.01(-0.06%)
Nov 09, 2015	17.99	18.24	17.42	18.01	1,404,997	-0.03(-0.17%)
Nov 06, 2015	17.62	18.50	17.43	18.04	1,597,967	+0.24(+1.35%)
Nov 05, 2015	17.75	18.48	17.61	17.80	1,519,058	-0.03(-0.17%)
Nov 04, 2015	17.73	18.22	17.60	17.83	1,760,431	+0.06(+0.34%)
Nov 03, 2015	16.56	17.97	16.56	17.77	1,643,875	+0.65(+3.80%)

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.