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 (%)
May 29, 2015	22.81	23.45	22.61	23.12	1,176,111	+0.22(+0.96%)
May 28, 2015	23.02	23.18	22.61	22.90	571,016	-0.20(-0.87%)
May 27, 2015	22.80	23.36	22.64	23.10	511,677	+0.18(+0.79%)
May 26, 2015	23.48	23.53	22.72	22.92	689,914	-0.71(-3.00%)
May 22, 2015	23.70	23.63	23.63	23.63	342,500	-0.40(-1.66%)
May 21, 2015	23.98	24.12	23.63	24.03	694,794	+0.18(+0.75%)
May 20, 2015	24.01	24.22	23.69	23.85	766,478	-0.19(-0.79%)
May 19, 2015	24.88	24.88	23.12	24.04	1,104,782	-1.23(-4.87%)
May 18, 2015	24.71	25.40	24.30	25.27	814,124	+0.37(+1.49%)
May 15, 2015	24.93	25.17	24.47	24.90	500,649	-0.08(-0.32%)
May 14, 2015	25.37	25.50	24.85	24.98	884,443	-0.35(-1.38%)
May 13, 2015	25.75	25.86	25.14	25.33	573,419	-0.26(-1.02%)
May 12, 2015	25.10	25.70	25.02	25.59	1,390,318	+0.59(+2.36%)
May 11, 2015	24.89	25.03	24.23	25.00	606,795	+0.07(+0.28%)
May 08, 2015	23.72	24.98	23.22	24.93	954,635	+1.31(+5.55%)
May 07, 2015	23.98	25.00	22.84	23.62	1,049,827	-0.80(-3.28%)
May 06, 2015	25.03	25.07	24.24	24.42	712,097	-0.53(-2.12%)
May 05, 2015	24.40	25.04	24.09	24.95	834,623	+0.64(+2.63%)
May 04, 2015	24.69	24.94	24.30	24.31	544,330	-0.33(-1.34%)

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.