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

Dnow Inc (NY: DNOW )

13.28 -1.59 (-10.69%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 7.500 7.545 7.270 7.270 946,717 -0.24(-3.20%)
Aug 28, 2020 7.600 7.640 7.460 7.510 1,129,200 -0.04(-0.53%)
Aug 27, 2020 7.560 7.670 7.450 7.550 908,452 +0.02(+0.27%)
Aug 26, 2020 7.730 7.780 7.435 7.530 802,479 -0.27(-3.46%)
Aug 25, 2020 8.000 8.010 7.740 7.800 877,199 -0.13(-1.64%)
Aug 24, 2020 7.840 8.000 7.700 7.930 1,858,511 +0.18(+2.32%)
Aug 21, 2020 8.250 8.290 7.670 7.750 1,029,700 -0.58(-6.96%)
Aug 20, 2020 8.310 8.450 8.250 8.330 416,610 -0.10(-1.19%)
Aug 19, 2020 8.700 8.720 8.400 8.430 539,361 -0.22(-2.54%)
Aug 18, 2020 8.830 8.890 8.600 8.650 427,138 -0.21(-2.37%)
Aug 17, 2020 8.920 8.990 8.810 8.860 408,038 -0.15(-1.66%)
Aug 14, 2020 8.980 9.080 8.840 9.010 709,900 -0.08(-0.88%)
Aug 13, 2020 9.270 9.350 9.060 9.090 469,952 -0.27(-2.88%)
Aug 12, 2020 9.480 9.600 9.225 9.360 733,672 +0.08(+0.86%)
Aug 11, 2020 9.290 9.550 9.250 9.280 1,362,763 +0.11(+1.20%)
Aug 10, 2020 8.810 9.210 8.810 9.170 645,400 +0.40(+4.56%)
Aug 07, 2020 8.880 8.890 8.575 8.770 637,800 -0.09(-1.02%)
Aug 06, 2020 9.040 9.210 8.760 8.860 726,413 -0.14(-1.56%)
Aug 05, 2020 8.800 9.150 8.750 9.000 982,424 +0.47(+5.51%)
Aug 04, 2020 8.160 8.680 8.160 8.530 876,042 +0.39(+4.79%)
Aug 03, 2020 7.970 8.200 7.770 8.140 858,460 +0.26(+3.30%)
Jul 31, 2020 8.210 8.280 7.830 7.880 1,035,600 -0.47(-5.63%)
Jul 30, 2020 8.440 8.490 8.200 8.350 530,860 -0.29(-3.36%)
Jul 29, 2020 8.420 8.660 8.360 8.640 562,697 +0.32(+3.85%)
Jul 28, 2020 8.640 8.710 8.320 8.320 580,332 -0.42(-4.81%)
Jul 27, 2020 8.740 8.770 8.570 8.740 458,590 +0.00(+0.00%)
Jul 24, 2020 8.770 8.995 8.725 8.740 577,000 -0.08(-0.91%)
Jul 23, 2020 8.640 8.900 8.630 8.820 707,423 +0.10(+1.15%)
Jul 22, 2020 8.650 8.805 8.624 8.720 564,988 -0.01(-0.11%)
Jul 21, 2020 8.380 8.770 8.380 8.730 870,111 +0.47(+5.69%)
Jul 20, 2020 8.400 8.430 8.170 8.260 1,093,803 -0.21(-2.48%)
Jul 17, 2020 8.740 8.840 8.460 8.470 837,300 -0.26(-2.98%)
Jul 16, 2020 8.710 8.850 8.505 8.730 1,834,727 -0.05(-0.57%)
Jul 15, 2020 8.600 8.880 8.530 8.780 948,730 +0.46(+5.53%)
Jul 14, 2020 8.060 8.320 7.960 8.320 998,042 +0.20(+2.46%)
Jul 13, 2020 8.500 8.600 8.090 8.120 1,112,540 -0.33(-3.91%)
Jul 10, 2020 8.140 8.460 8.040 8.450 708,400 +0.39(+4.84%)
Jul 09, 2020 8.400 8.510 8.020 8.060 899,554 -0.38(-4.50%)
Jul 08, 2020 8.530 8.585 8.290 8.440 773,179 -0.13(-1.52%)
Jul 07, 2020 8.790 8.810 8.550 8.570 818,760 -0.39(-4.35%)
Jul 06, 2020 8.880 8.990 8.750 8.960 674,983 +0.28(+3.23%)
Jul 02, 2020 8.690 8.875 8.540 8.680 758,200 +0.25(+2.97%)
Jul 01, 2020 8.640 8.790 8.420 8.430 1,362,769 -0.20(-2.32%)
Jun 30, 2020 8.460 8.670 8.320 8.630 1,642,547 +0.06(+0.70%)
Jun 29, 2020 8.270 8.660 8.190 8.570 1,092,642 +0.42(+5.15%)
Jun 26, 2020 8.220 8.274 7.990 8.150 2,006,300 -0.19(-2.28%)
Jun 25, 2020 7.970 8.350 7.910 8.340 1,088,124 +0.23(+2.84%)
Jun 24, 2020 8.530 8.530 7.980 8.110 1,356,573 -0.57(-6.57%)
Jun 23, 2020 8.710 8.785 8.520 8.680 1,549,969 +0.16(+1.88%)
Jun 22, 2020 8.800 8.840 8.485 8.520 1,371,218 -0.33(-3.73%)
Jun 19, 2020 9.000 9.130 8.650 8.850 19,595,800 +0.00(+0.00%)
Jun 18, 2020 8.620 9.170 8.600 8.850 1,821,806 +0.11(+1.26%)
Jun 17, 2020 8.980 9.000 8.680 8.740 1,895,347 -0.31(-3.43%)
Jun 16, 2020 8.690 9.270 8.610 9.050 2,031,881 +0.80(+9.70%)
Jun 15, 2020 7.970 8.610 7.950 8.250 3,585,151 -0.16(-1.90%)
Jun 12, 2020 8.170 8.440 7.810 8.410 1,914,500 +0.67(+8.66%)
Jun 11, 2020 7.760 8.115 7.660 7.740 1,458,332 -0.64(-7.64%)
Jun 10, 2020 8.680 8.740 8.340 8.380 1,119,505 -0.38(-4.34%)
Jun 09, 2020 8.700 8.970 8.590 8.760 929,144 -0.07(-0.79%)
Jun 08, 2020 9.250 9.290 8.710 8.830 1,305,068 -0.07(-0.79%)
Jun 05, 2020 8.350 9.135 8.350 8.900 1,279,400 +0.96(+12.09%)
Jun 04, 2020 7.590 7.990 7.560 7.940 1,915,979 +0.31(+4.06%)
Jun 03, 2020 7.940 8.040 7.570 7.630 1,353,210 -0.14(-1.80%)
Jun 02, 2020 7.560 7.810 7.560 7.770 1,004,423 +0.33(+4.44%)
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.