Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dnow Inc (NY: DNOW )

14.63 -0.05 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.940 5.160 4.880 5.160 2,002,318 +0.19(+3.82%)
Mar 30, 2020 5.480 5.520 4.892 4.970 1,988,117 -0.56(-10.13%)
Mar 27, 2020 5.650 5.730 5.300 5.530 2,567,300 -0.36(-6.11%)
Mar 26, 2020 5.730 5.970 5.510 5.890 3,000,446 +0.16(+2.79%)
Mar 25, 2020 5.690 6.110 5.370 5.730 2,692,567 +0.02(+0.35%)
Mar 24, 2020 5.920 6.150 5.570 5.710 1,522,275 +0.12(+2.15%)
Mar 23, 2020 5.300 6.070 5.270 5.590 1,482,972 -0.19(-3.29%)
Mar 20, 2020 5.560 6.145 5.340 5.780 2,703,600 +0.17(+3.03%)
Mar 19, 2020 4.410 5.650 4.050 5.610 1,363,706 +1.18(+26.64%)
Mar 18, 2020 5.410 5.580 4.180 4.430 2,169,724 -1.20(-21.31%)
Mar 17, 2020 5.730 5.755 5.070 5.630 1,996,678 -0.10(-1.75%)
Mar 16, 2020 5.340 6.510 5.340 5.730 1,563,257 -0.88(-13.31%)
Mar 13, 2020 6.680 6.740 5.750 6.610 1,629,300 +0.34(+5.42%)
Mar 12, 2020 6.360 6.710 6.070 6.270 1,333,344 -0.48(-7.11%)
Mar 11, 2020 6.900 7.150 6.610 6.750 1,380,017 -0.40(-5.59%)
Mar 10, 2020 7.540 7.760 6.650 7.150 1,339,357 +0.00(+0.00%)
Mar 09, 2020 6.850 7.790 6.840 7.150 1,070,476 -0.94(-11.62%)
Mar 06, 2020 8.330 8.570 7.880 8.090 958,600 -0.55(-6.37%)
Mar 05, 2020 8.950 9.040 8.520 8.640 1,085,852 -0.58(-6.29%)
Mar 04, 2020 8.760 9.240 8.680 9.220 1,161,377 +0.63(+7.33%)
Mar 03, 2020 8.890 9.020 8.520 8.590 746,131 -0.31(-3.48%)
Mar 02, 2020 8.930 8.950 8.480 8.900 1,252,988 +0.07(+0.79%)
Feb 28, 2020 8.620 8.845 8.520 8.830 1,734,700 -0.08(-0.90%)
Feb 27, 2020 8.450 9.090 8.390 8.910 1,287,197 +0.08(+0.91%)
Feb 26, 2020 8.860 9.110 8.760 8.830 1,089,634 +0.03(+0.34%)
Feb 25, 2020 9.080 9.170 8.790 8.800 1,414,338 -0.22(-2.44%)
Feb 24, 2020 9.090 9.120 8.910 9.020 930,112 -0.51(-5.35%)
Feb 21, 2020 9.760 9.770 9.500 9.530 1,108,200 -0.34(-3.44%)
Feb 20, 2020 9.640 10.07 9.530 9.870 887,530 +0.18(+1.86%)
Feb 19, 2020 9.020 9.750 8.580 9.690 2,036,773 -0.10(-1.02%)
Feb 18, 2020 9.760 10.05 9.740 9.790 849,287 -0.10(-1.01%)
Feb 14, 2020 10.15 10.19 9.830 9.890 742,600 -0.25(-2.47%)
Feb 13, 2020 10.24 10.27 10.09 10.14 1,186,916 -0.17(-1.65%)
Feb 12, 2020 10.30 10.47 10.11 10.31 944,516 +0.20(+1.98%)
Feb 11, 2020 9.810 10.24 9.810 10.11 678,870 +0.46(+4.77%)
Feb 10, 2020 10.09 10.10 9.440 9.650 909,255 -0.60(-5.85%)
Feb 07, 2020 10.34 10.47 10.21 10.25 778,700 -0.21(-2.01%)
Feb 06, 2020 10.62 10.63 10.42 10.46 668,389 -0.12(-1.13%)
Feb 05, 2020 10.17 10.59 10.16 10.58 840,052 +0.57(+5.69%)
Feb 04, 2020 10.22 10.39 10.01 10.01 968,371 -0.05(-0.50%)
Feb 03, 2020 10.08 10.16 9.930 10.06 1,051,862 +0.05(+0.50%)
Jan 31, 2020 10.12 10.14 9.820 10.01 972,600 -0.25(-2.44%)
Jan 30, 2020 10.02 10.29 9.910 10.26 1,396,352 +0.09(+0.88%)
Jan 29, 2020 10.28 10.37 10.15 10.17 443,858 -0.08(-0.78%)
Jan 28, 2020 10.18 10.29 10.07 10.25 493,785 +0.12(+1.18%)
Jan 27, 2020 10.14 10.38 10.08 10.13 719,871 -0.24(-2.31%)
Jan 24, 2020 10.54 10.57 10.26 10.37 740,600 -0.19(-1.80%)
Jan 23, 2020 10.44 10.70 10.25 10.56 852,085 +0.00(+0.00%)
Jan 22, 2020 10.97 10.97 10.52 10.56 755,931 -0.40(-3.65%)
Jan 21, 2020 11.47 11.48 10.92 10.96 856,398 -0.62(-5.35%)
Jan 17, 2020 11.86 11.91 11.55 11.58 1,121,400 -0.24(-2.03%)
Jan 16, 2020 11.66 11.90 11.63 11.82 1,312,586 +0.25(+2.16%)
Jan 15, 2020 11.39 11.68 11.35 11.57 948,333 +0.07(+0.61%)
Jan 14, 2020 11.36 11.54 11.25 11.50 731,096 +0.11(+0.97%)
Jan 13, 2020 11.17 11.47 11.07 11.39 1,248,303 +0.22(+1.97%)
Jan 10, 2020 11.30 11.34 11.12 11.17 1,276,600 -0.12(-1.06%)
Jan 09, 2020 11.49 11.49 11.29 11.29 819,579 -0.19(-1.66%)
Jan 08, 2020 11.55 11.76 11.47 11.48 727,911 -0.15(-1.29%)
Jan 07, 2020 11.48 11.76 11.42 11.63 635,242 +0.10(+0.87%)
Jan 06, 2020 11.23 11.59 11.19 11.53 777,694 +0.41(+3.69%)
Jan 03, 2020 11.14 11.19 10.82 11.12 948,700 +0.03(+0.27%)
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.