Indicators

Dnow Inc (NY: DNOW )

14.18 +0.09 (+0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.03	11.03	11.03	0	+0.05(+0.46%)
Dec 28, 2017	11.10	11.10	10.81	10.98	819,823	-0.08(-0.72%)
Dec 27, 2017	11.30	11.30	11.01	11.06	607,460	-0.16(-1.43%)
Dec 26, 2017	10.97	11.25	10.90	11.22	609,898	+0.22(+2.00%)
Dec 22, 2017	11.05	11.13	10.88	11.00	843,924	-0.11(-0.99%)
Dec 21, 2017	10.72	11.21	10.63	11.11	874,080	+0.37(+3.45%)
Dec 20, 2017	10.48	10.81	10.43	10.74	923,601	+0.31(+2.97%)
Dec 19, 2017	10.82	10.89	10.29	10.43	1,294,939	-0.36(-3.34%)
Dec 18, 2017	10.33	10.89	10.33	10.79	1,275,483	+0.51(+4.96%)
Dec 15, 2017	10.34	10.45	10.18	10.28	3,406,334	+0.00(+0.00%)
Dec 14, 2017	10.18	10.47	10.15	10.28	1,647,113	+0.02(+0.19%)
Dec 13, 2017	10.52	10.79	10.23	10.26	945,272	-0.26(-2.47%)
Dec 12, 2017	10.60	10.73	10.51	10.52	794,246	-0.05(-0.47%)
Dec 11, 2017	9.980	10.58	9.890	10.57	1,396,149	+0.54(+5.38%)
Dec 08, 2017	10.04	10.39	9.970	10.03	1,151,042	+0.00(+0.00%)
Dec 07, 2017	9.990	10.23	9.930		1,233,159	+0.00(+0.00%)
Dec 06, 2017	10.66	10.83	10.02	10.10	1,276,764	-0.62(-5.78%)
Dec 05, 2017	11.03	11.09	10.70	10.72	1,403,179	-0.30(-2.72%)
Dec 04, 2017	10.60	11.12	10.60	11.02	1,327,000	+0.43(+4.06%)

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.