Indicators

Dnow Inc (NY: DNOW )

14.37 +0.19 (+1.34%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	14.41	14.80	14.40	14.76	1,217,100	+0.41(+2.86%)
Jun 27, 2019	14.50	14.65	14.18	14.35	716,937	-0.13(-0.90%)
Jun 26, 2019	14.15	14.50	14.10	14.48	603,376	+0.50(+3.58%)
Jun 25, 2019	13.84	14.22	13.79	13.98	938,199	+0.15(+1.08%)
Jun 24, 2019	14.04	14.19	13.82	13.83	447,400	-0.18(-1.28%)
Jun 21, 2019	13.94	14.15	13.83	14.01	1,062,900	+0.05(+0.36%)
Jun 20, 2019	13.90	14.11	13.82	13.96	435,701	+0.36(+2.65%)
Jun 19, 2019	13.66	13.81	13.53	13.60	577,636	-0.07(-0.51%)
Jun 18, 2019	13.40	13.83	13.35	13.67	556,702	+0.42(+3.17%)
Jun 17, 2019	13.10	13.41	12.97	13.25	449,137	+0.12(+0.91%)
Jun 14, 2019	13.78	13.78	13.10	13.13	474,400	-0.74(-5.34%)
Jun 13, 2019	13.69	13.92	13.69	13.87	530,600	+0.36(+2.66%)
Jun 12, 2019	13.63	13.72	13.39	13.51	435,766	-0.25(-1.82%)
Jun 11, 2019	13.96	14.09	13.67	13.76	505,266	-0.04(-0.29%)
Jun 10, 2019	13.69	13.93	13.65	13.80	437,312	+0.14(+1.02%)
Jun 07, 2019	13.71	13.83	13.58	13.66	504,400	+0.00(+0.00%)
Jun 06, 2019	13.63	13.85	13.34	13.66	431,885	+0.03(+0.22%)
Jun 05, 2019	13.74	13.93	13.24	13.63	518,201	-0.10(-0.73%)
Jun 04, 2019	13.59	13.91	13.50	13.73	980,476	+0.28(+2.08%)

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.