Indicators

Dnow Inc (NY: DNOW )

13.96 +0.34 (+2.50%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	18.35	18.55	18.11	18.31	1,914,174	-0.23(-1.24%)
Jul 28, 2016	18.73	19.02	18.53	18.54	849,836	-0.22(-1.17%)
Jul 27, 2016	18.91	19.27	18.54	18.76	1,486,775	+0.00(+0.00%)
Jul 26, 2016	18.47	19.00	18.39	18.76	2,754,203	+0.24(+1.30%)
Jul 25, 2016	18.76	18.83	18.46	18.52	1,264,467	-0.38(-2.01%)
Jul 22, 2016	18.95	19.15	18.74	18.90	882,526	-0.04(-0.21%)
Jul 21, 2016	19.75	19.87	18.89	18.94	1,095,631	-0.81(-4.10%)
Jul 20, 2016	19.86	19.94	19.50	19.75	1,525,886	-0.34(-1.69%)
Jul 19, 2016	20.48	20.68	20.01	20.09	1,315,708	-0.50(-2.43%)
Jul 18, 2016	20.57	20.69	20.33	20.59	931,213	-0.08(-0.39%)
Jul 15, 2016	20.70	20.78	20.44	20.67	984,689	+0.13(+0.63%)
Jul 14, 2016	20.34	20.71	20.24	20.54	1,138,537	+0.36(+1.78%)
Jul 13, 2016	20.25	20.36	19.99	20.18	1,880,357	+0.03(+0.15%)
Jul 12, 2016	19.75	20.25	19.55	20.15	1,697,424	+0.71(+3.65%)
Jul 11, 2016	19.46	19.59	19.14	19.44	1,207,631	+0.30(+1.57%)
Jul 08, 2016	18.61	19.25	18.41	19.14	1,082,843	+0.73(+3.97%)
Jul 07, 2016	18.35	18.80	18.25	18.41	1,214,734	+0.13(+0.71%)
Jul 06, 2016	17.86	18.31	17.68	18.28	1,234,841	+0.41(+2.29%)
Jul 05, 2016	18.28	18.44	17.55	17.87	900,395	-0.72(-3.87%)

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.