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 (%)
Mar 31, 2015 21.70 21.77 21.32 21.64 1,102,690 -0.19(-0.87%)
Mar 30, 2015 21.00 21.94 20.99 21.83 961,278 +1.14(+5.51%)
Mar 27, 2015 20.59 20.70 20.17 20.69 886,371 +0.19(+0.93%)
Mar 26, 2015 20.80 20.87 20.47 20.50 481,976 -0.13(-0.63%)
Mar 25, 2015 20.77 20.82 20.41 20.63 798,372 +0.17(+0.83%)
Mar 24, 2015 20.51 20.58 20.34 20.46 481,928 -0.01(-0.05%)
Mar 23, 2015 20.54 20.74 20.42 20.47 1,311,628 -0.05(-0.24%)
Mar 20, 2015 20.29 20.58 20.04 20.52 3,202,543 +0.25(+1.23%)
Mar 19, 2015 20.52 20.68 20.00 20.27 919,672 -0.46(-2.22%)
Mar 18, 2015 20.70 20.87 20.12 20.73 1,672,889 -0.09(-0.43%)
Mar 17, 2015 21.53 21.79 20.67 20.82 1,797,167 -1.03(-4.71%)
Mar 16, 2015 22.65 22.65 21.44 21.85 1,450,575 -0.31(-1.40%)
Mar 13, 2015 22.71 23.00 21.76 22.16 2,216,201 -2.09(-8.62%)
Mar 12, 2015 24.57 25.07 24.20 24.25 438,361 -0.10(-0.41%)
Mar 11, 2015 24.79 25.32 24.22 24.35 725,600 -0.27(-1.10%)
Mar 10, 2015 24.12 25.38 24.12 24.62 1,047,485 +0.42(+1.74%)
Mar 09, 2015 23.74 24.26 23.16 24.20 851,030 +0.58(+2.46%)
Mar 06, 2015 22.56 24.48 22.50 23.62 1,399,020 +0.86(+3.78%)
Mar 05, 2015 23.18 23.25 22.71 22.76 474,956 -0.50(-2.15%)
Mar 04, 2015 22.31 23.36 21.83 23.26 1,310,471 +1.05(+4.73%)
Mar 03, 2015 22.01 22.41 22.00 22.21 1,273,514 +0.16(+0.73%)
Mar 02, 2015 21.25 22.05 21.14 22.05 1,269,784 +0.80(+3.76%)
Feb 27, 2015 21.45 21.55 21.03 21.25 1,312,964 -0.10(-0.47%)
Feb 26, 2015 22.16 22.33 21.13 21.35 1,366,608 -0.81(-3.66%)
Feb 25, 2015 22.35 23.05 21.98 22.16 1,977,744 -0.28(-1.25%)
Feb 24, 2015 22.31 22.68 21.91 22.44 1,760,375 +0.14(+0.63%)
Feb 23, 2015 22.50 22.54 21.42 22.30 5,885,200 -1.09(-4.66%)
Feb 20, 2015 24.54 24.69 23.05 23.39 3,354,667 -1.21(-4.92%)
Feb 19, 2015 24.39 24.84 24.00 24.60 1,357,134 -0.19(-0.77%)
Feb 18, 2015 25.85 26.17 24.70 24.79 1,096,630 -1.07(-4.14%)
Feb 17, 2015 25.60 26.02 25.09 25.86 950,174 +0.22(+0.86%)
Feb 13, 2015 25.19 25.64 25.64 25.64 1,097,500 +0.70(+2.81%)
Feb 12, 2015 24.74 25.55 24.51 24.94 1,328,152 +0.55(+2.26%)
Feb 11, 2015 24.84 24.97 23.95 24.39 1,832,676 -0.51(-2.05%)
Feb 10, 2015 25.15 25.68 24.54 24.90 1,700,517 -0.28(-1.11%)
Feb 09, 2015 24.71 25.31 24.63 25.18 2,005,519 +0.45(+1.82%)
Feb 06, 2015 25.40 26.00 24.60 24.73 1,341,990 -0.59(-2.33%)
Feb 05, 2015 25.58 25.89 25.22 25.32 1,381,606 -0.14(-0.55%)
Feb 04, 2015 26.32 26.48 25.41 25.46 1,112,406 -1.04(-3.92%)
Feb 03, 2015 27.00 27.68 26.32 26.50 2,200,851 -0.29(-1.08%)
Feb 02, 2015 24.81 26.97 24.81 26.79 1,320,700 +1.84(+7.37%)
Jan 30, 2015 24.35 26.27 24.27 24.95 1,192,867 +0.41(+1.67%)
Jan 29, 2015 23.46 24.95 23.19 24.54 1,139,501 +1.12(+4.78%)
Jan 28, 2015 23.11 23.68 23.00 23.42 1,182,256 +0.14(+0.60%)
Jan 27, 2015 22.41 23.50 22.41 23.28 728,284 +0.58(+2.56%)
Jan 26, 2015 22.78 23.42 22.54 22.70 865,005 -0.10(-0.44%)
Jan 23, 2015 22.86 23.28 22.59 22.80 810,221 -0.14(-0.61%)
Jan 22, 2015 23.14 23.32 22.46 22.94 1,569,223 -0.27(-1.16%)
Jan 21, 2015 22.68 23.44 22.14 23.21 2,450,947 +0.11(+0.48%)
Jan 20, 2015 23.65 23.80 22.75 23.10 1,813,812 -0.81(-3.39%)
Jan 16, 2015 22.93 24.03 22.93 23.91 1,889,615 +0.97(+4.23%)
Jan 15, 2015 23.05 23.49 22.81 22.94 1,679,906 +0.04(+0.17%)
Jan 14, 2015 22.50 23.27 22.37 22.90 1,935,477 +0.09(+0.39%)
Jan 13, 2015 22.99 23.25 22.61 22.81 2,043,957 -0.13(-0.57%)
Jan 12, 2015 23.75 23.78 22.14 22.94 1,801,919 -0.88(-3.69%)
Jan 09, 2015 23.79 24.02 23.32 23.82 978,007 +0.06(+0.25%)
Jan 08, 2015 24.09 24.23 23.17 23.76 2,132,747 -0.12(-0.50%)
Jan 07, 2015 24.48 24.67 23.56 23.88 1,711,485 -0.35(-1.44%)
Jan 06, 2015 24.44 24.95 24.11 24.23 2,549,948 -0.29(-1.18%)
Jan 05, 2015 25.59 25.77 24.16 24.52 1,735,742 -1.47(-5.66%)
Jan 02, 2015 25.68 26.07 25.29 25.99 983,254 +0.26(+1.01%)
Dec 31, 2014 26.12 25.73 25.73 25.73 1,070,000 -0.61(-2.32%)
Dec 30, 2014 26.98 27.15 26.21 26.34 891,784 -0.80(-2.95%)
Dec 29, 2014 27.38 28.01 27.11 27.14 882,320 -0.24(-0.88%)
Dec 26, 2014 27.48 27.74 27.32 27.38 617,364 -0.04(-0.15%)
Dec 24, 2014 27.15 27.42 27.42 27.42 571,600 -0.47(-1.69%)
Dec 23, 2014 27.27 28.06 27.10 27.89 897,973 +0.61(+2.24%)
Dec 22, 2014 26.75 27.32 26.13 27.28 885,698 +0.51(+1.91%)
Dec 19, 2014 25.13 27.38 25.00 26.77 3,017,702 +1.82(+7.29%)
Dec 18, 2014 25.21 25.96 24.58 24.95 1,420,990 -0.19(-0.76%)
Dec 17, 2014 24.45 25.36 24.39 25.14 977,090 +0.44(+1.78%)
Dec 16, 2014 23.40 24.91 23.18 24.70 1,322,838 +1.00(+4.22%)
Dec 15, 2014 23.70 24.45 23.42 23.70 1,121,569 -0.01(-0.04%)
Dec 12, 2014 23.32 24.32 23.17 23.71 1,636,938 -0.30(-1.25%)
Dec 11, 2014 23.58 24.49 23.36 24.01 2,745,217 +0.29(+1.22%)
Dec 10, 2014 23.14 23.78 22.65 23.72 1,840,572 +0.23(+0.98%)
Dec 09, 2014 22.34 23.55 22.05 23.49 2,483,999 +0.99(+4.40%)
Dec 08, 2014 23.66 23.83 22.03 22.50 3,384,069 -1.42(-5.94%)
Dec 05, 2014 24.47 24.49 23.80 23.92 2,870,630 -0.31(-1.28%)
Dec 04, 2014 24.27 24.50 23.87 24.23 2,098,479 -0.28(-1.14%)
Dec 03, 2014 24.70 25.19 23.61 24.51 2,500,333 -0.41(-1.65%)
Dec 02, 2014 25.93 26.15 24.74 24.92 3,434,898 -0.86(-3.34%)
Dec 01, 2014 26.69 26.69 25.68 25.78 2,843,140 -1.00(-3.73%)
Nov 28, 2014 27.16 27.45 25.70 26.78 3,038,432 -1.81(-6.33%)
Nov 26, 2014 28.69 28.59 28.59 28.59 2,047,500 -0.26(-0.90%)
Nov 25, 2014 28.65 29.08 28.29 28.85 1,394,396 -0.04(-0.14%)
Nov 24, 2014 28.66 28.96 28.52 28.89 626,238 +0.16(+0.56%)
Nov 21, 2014 28.55 28.99 28.35 28.73 1,249,316 +0.53(+1.88%)
Nov 20, 2014 26.99 28.24 26.97 28.20 1,263,518 +0.67(+2.43%)
Nov 19, 2014 28.00 28.21 27.39 27.53 2,473,677 -0.47(-1.68%)
Nov 18, 2014 28.48 28.58 27.46 28.00 2,841,320 -0.51(-1.79%)
Nov 17, 2014 28.05 28.59 27.96 28.51 2,288,994 +0.17(+0.60%)
Nov 14, 2014 27.84 28.51 27.61 28.34 1,330,261 +0.37(+1.32%)
Nov 13, 2014 28.70 28.85 27.14 27.97 2,912,918 -0.85(-2.95%)
Nov 12, 2014 27.99 29.16 27.98 28.82 1,686,496 +0.55(+1.95%)
Nov 11, 2014 27.62 28.37 27.38 28.27 1,197,503 +0.82(+2.99%)
Nov 10, 2014 27.94 28.34 27.11 27.45 1,878,308 -0.55(-1.96%)
Nov 07, 2014 27.03 28.60 27.03 28.00 2,032,094 +0.47(+1.71%)
Nov 06, 2014 28.34 28.59 26.80 27.53 5,243,721 -1.01(-3.54%)
Nov 05, 2014 28.25 28.76 28.14 28.54 1,880,963 +0.29(+1.03%)
Nov 04, 2014 29.60 29.76 28.05 28.25 1,818,389 -1.29(-4.37%)
Nov 03, 2014 30.08 30.22 29.41 29.54 1,585,659 -0.52(-1.73%)
Oct 31, 2014 29.92 30.25 29.54 30.06 1,341,608 +0.15(+0.50%)
Oct 30, 2014 30.11 30.20 29.69 29.91 891,751 -0.25(-0.83%)
Oct 29, 2014 29.63 30.32 29.43 30.16 890,781 +0.65(+2.20%)
Oct 28, 2014 28.43 29.64 28.26 29.51 927,027 +1.10(+3.87%)
Oct 27, 2014 28.79 28.97 27.89 28.41 1,395,253 -0.56(-1.93%)
Oct 24, 2014 29.01 29.16 28.48 28.97 667,962 -0.12(-0.41%)
Oct 23, 2014 28.76 29.32 28.42 29.09 810,700 +0.66(+2.32%)
Oct 22, 2014 28.77 29.30 28.34 28.43 610,754 -0.28(-0.98%)
Oct 21, 2014 28.00 29.43 27.97 28.71 956,736 +0.90(+3.24%)
Oct 20, 2014 27.46 27.64 27.41 27.81 708,715 +0.30(+1.09%)
Oct 17, 2014 28.63 29.05 27.18 27.51 1,569,218 -0.70(-2.48%)
Oct 16, 2014 27.34 28.66 27.21 28.21 2,315,019 +0.26(+0.93%)
Oct 15, 2014 27.29 28.33 26.74 27.95 2,634,463 +0.59(+2.16%)
Oct 14, 2014 27.56 28.39 27.29 27.36 2,521,766 -0.05(-0.18%)
Oct 13, 2014 27.39 28.07 27.19 27.41 2,180,206 -0.21(-0.76%)
Oct 10, 2014 27.54 28.08 27.14 27.62 2,062,839 +0.10(+0.36%)
Oct 09, 2014 28.22 28.49 27.45 27.52 1,448,870 -0.97(-3.40%)
Oct 08, 2014 28.70 28.76 27.61 28.49 2,507,432 -0.18(-0.63%)
Oct 07, 2014 28.89 29.24 28.62 28.67 1,237,073 -0.30(-1.04%)
Oct 06, 2014 29.22 29.37 28.74 28.97 1,674,993 -0.22(-0.75%)
Oct 03, 2014 29.17 29.87 29.06 29.19 2,541,950 +0.09(+0.31%)
Oct 02, 2014 29.50 29.70 28.58 29.10 4,010,385 -0.49(-1.66%)
Oct 01, 2014 30.36 30.42 29.47 29.59 2,895,034 -0.82(-2.70%)
Sep 30, 2014 31.24 31.32 30.40 30.41 1,337,706 -0.62(-2.00%)
Sep 29, 2014 30.66 31.45 30.66 31.03 1,351,825 +0.03(+0.10%)
Sep 26, 2014 30.68 31.01 30.52 31.00 2,573,966 +0.32(+1.04%)
Sep 25, 2014 30.86 30.92 30.57 30.68 1,315,559 -0.28(-0.90%)
Sep 24, 2014 31.05 31.14 30.51 30.96 2,494,113 -0.20(-0.64%)
Sep 23, 2014 31.08 31.36 30.83 31.16 1,437,053 -0.11(-0.35%)
Sep 22, 2014 31.87 32.07 31.02 31.27 1,550,378 -0.76(-2.37%)
Sep 19, 2014 31.86 32.45 31.84 32.03 2,285,633 +0.37(+1.17%)
Sep 18, 2014 31.75 32.04 31.52 31.66 1,067,785 -0.05(-0.16%)
Sep 17, 2014 32.32 32.66 31.57 31.71 1,465,114 -0.56(-1.74%)
Sep 16, 2014 32.00 32.49 31.94 32.27 1,589,910 +0.25(+0.78%)
Sep 15, 2014 32.22 32.37 31.96 32.02 1,381,741 -0.31(-0.96%)
Sep 12, 2014 32.28 32.47 32.08 32.33 1,245,992 +0.00(+0.00%)
Sep 11, 2014 31.85 32.37 31.68 32.33 1,340,995 +0.39(+1.22%)
Sep 10, 2014 32.19 32.27 31.30 31.94 1,799,116 -0.13(-0.41%)
Sep 09, 2014 32.11 32.54 32.00 32.07 1,571,743 -0.04(-0.12%)
Sep 08, 2014 32.14 32.58 32.05 32.11 2,076,470 -0.18(-0.56%)
Sep 05, 2014 32.32 32.56 31.96 32.29 1,822,091 -0.18(-0.55%)
Sep 04, 2014 33.01 33.01 32.00 32.47 1,913,495 -0.35(-1.07%)
Sep 03, 2014 32.80 32.92 32.76 32.82 771,508 +0.02(+0.06%)
Sep 02, 2014 32.94 33.13 32.77 32.80 1,431,263 -0.23(-0.70%)
Aug 29, 2014 32.80 33.03 33.03 33.03 768,200 +0.21(+0.64%)
Aug 28, 2014 32.95 32.97 32.73 32.82 446,638 -0.13(-0.39%)
Aug 27, 2014 32.96 33.01 32.80 32.95 866,409 +0.02(+0.06%)
Aug 26, 2014 33.14 33.24 32.90 32.93 663,826 -0.09(-0.27%)
Aug 25, 2014 33.41 33.50 32.88 33.02 713,270 -0.16(-0.48%)
Aug 22, 2014 33.11 33.50 32.86 33.18 1,071,758 +0.22(+0.67%)
Aug 21, 2014 32.71 33.26 32.60 32.96 1,444,450 +0.48(+1.48%)
Aug 20, 2014 32.50 32.67 32.10 32.48 852,688 -0.14(-0.43%)
Aug 19, 2014 32.12 32.88 32.05 32.62 784,500 +0.61(+1.91%)
Aug 18, 2014 32.24 32.29 31.93 32.01 1,098,727 -0.03(-0.09%)
Aug 15, 2014 32.21 32.34 31.74 32.04 1,055,830 +0.23(+0.72%)
Aug 14, 2014 31.74 32.22 31.74 31.81 1,338,170 -0.43(-1.33%)
Aug 13, 2014 30.69 32.40 30.52 32.24 1,897,966 +1.08(+3.47%)
Aug 12, 2014 30.97 31.76 30.82 31.16 1,632,036 +0.38(+1.23%)
Aug 11, 2014 31.10 31.51 30.51 30.78 1,941,169 -0.23(-0.74%)
Aug 08, 2014 29.97 31.08 29.94 31.01 2,364,420 +0.90(+2.99%)
Aug 07, 2014 31.52 31.63 29.87 30.11 2,948,948 -1.35(-4.29%)
Aug 06, 2014 30.00 33.17 29.85 31.46 4,748,554 -1.29(-3.94%)
Aug 05, 2014 32.53 33.07 32.25 32.75 1,338,347 +0.00(+0.00%)
Aug 04, 2014 32.26 32.82 31.88 32.75 1,262,599 +0.44(+1.36%)
Aug 01, 2014 32.06 32.89 31.76 32.31 1,933,499 +0.12(+0.37%)
Jul 31, 2014 32.76 32.88 32.12 32.19 879,786 -0.89(-2.69%)
Jul 30, 2014 33.12 33.18 32.88 33.08 1,089,842 -0.07(-0.21%)
Jul 29, 2014 33.14 33.58 32.77 33.15 1,232,635 -0.17(-0.51%)
Jul 28, 2014 33.37 33.40 32.77 33.32 584,737 +0.06(+0.18%)
Jul 25, 2014 33.33 33.40 33.04 33.26 588,835 -0.18(-0.54%)
Jul 24, 2014 33.26 33.79 33.26 33.44 921,104 +0.08(+0.24%)
Jul 23, 2014 33.62 33.64 33.25 33.36 1,094,775 -0.11(-0.33%)
Jul 22, 2014 33.60 34.20 33.25 33.47 1,424,082 -0.07(-0.21%)
Jul 21, 2014 33.90 34.00 33.43 33.54 1,207,390 -0.41(-1.21%)
Jul 18, 2014 33.82 34.23 33.70 33.95 1,007,698 +0.04(+0.12%)
Jul 17, 2014 33.88 34.27 33.66 33.91 1,443,286 -0.20(-0.59%)
Jul 16, 2014 34.57 34.60 33.90 34.11 1,977,672 -0.48(-1.39%)
Jul 15, 2014 34.69 34.86 33.75 34.59 1,328,908 -0.25(-0.72%)
Jul 14, 2014 34.92 35.30 34.78 34.84 1,107,456 +0.13(+0.37%)
Jul 11, 2014 34.56 35.02 34.55 34.71 837,649 +0.14(+0.40%)
Jul 10, 2014 34.38 35.05 34.25 34.57 1,195,443 -0.43(-1.23%)
Jul 09, 2014 34.75 35.04 34.54 35.00 1,285,645 +0.19(+0.55%)
Jul 08, 2014 35.08 35.16 34.50 34.81 1,448,377 -0.31(-0.88%)
Jul 07, 2014 35.51 35.65 35.02 35.12 1,541,754 -0.53(-1.49%)
Jul 03, 2014 35.68 35.65 35.65 35.65 1,187,100 -0.13(-0.36%)
Jul 02, 2014 35.83 36.49 35.77 35.78 2,761,534 -0.20(-0.56%)
Jul 01, 2014 36.08 37.25 35.91 35.98 2,302,763 -0.23(-0.64%)
Jun 30, 2014 36.83 37.43 35.96 36.21 2,420,492 -0.62(-1.68%)
Jun 27, 2014 36.85 37.65 36.70 36.83 4,075,098 -0.36(-0.97%)
Jun 26, 2014 35.58 37.31 35.55 37.19 2,700,951 +1.49(+4.17%)
Jun 25, 2014 35.48 35.77 35.15 35.70 2,386,152 +0.20(+0.56%)
Jun 24, 2014 35.21 37.09 35.12 35.50 3,092,842 -0.18(-0.50%)
Jun 23, 2014 34.07 35.98 33.90 35.68 3,050,701 +1.57(+4.60%)
Jun 20, 2014 33.89 35.32 33.50 34.11 2,988,884 +0.10(+0.29%)
Jun 19, 2014 34.00 34.10 33.78 34.01 912,782 -0.02(-0.06%)
Jun 18, 2014 33.81 34.38 33.50 34.03 1,959,951 +0.37(+1.10%)
Jun 17, 2014 32.83 33.71 32.56 33.66 3,161,307 +0.66(+2.00%)
Jun 16, 2014 33.39 33.83 32.64 33.00 2,530,461 -0.55(-1.64%)
Jun 13, 2014 32.97 34.10 32.89 33.55 1,787,220 +0.34(+1.02%)
Jun 12, 2014 33.50 33.90 32.65 33.21 3,188,433 -0.35(-1.04%)
Jun 11, 2014 32.26 34.37 32.21 33.56 4,731,858 +0.84(+2.57%)
Jun 10, 2014 32.01 32.98 31.50 32.72 6,381,981 -0.08(-0.24%)
Jun 06, 2014 33.78 34.14 32.75 32.80 7,734,320 -1.48(-4.32%)
Jun 05, 2014 33.59 34.55 33.59 34.28 7,012,694 -0.01(-0.03%)
Jun 04, 2014 34.44 34.74 33.76 34.29 6,382,221 -0.65(-1.86%)
Jun 03, 2014 35.11 35.62 34.28 34.94 6,336,770 -0.56(-1.58%)
Jun 02, 2014 32.31 35.69 31.37 35.50 10,025,258 +3.15(+9.74%)
May 30, 2014 31.47 32.76 31.39 32.35 20,871,296 +0.95(+3.03%)
May 29, 2014 31.75 31.75 31.09 31.40 1,089,042 -0.35(-1.10%)
May 28, 2014 31.98 31.98 30.75 31.75 514,063 -0.23(-0.72%)
May 27, 2014 32.00 32.31 31.77 31.98 776,882 -0.02(-0.06%)
May 23, 2014 32.20 32.00 32.00 32.00 1,788,700 +0.25(+0.79%)
May 22, 2014 32.73 33.28 31.50 31.75 1,520,567 -1.40(-4.22%)
May 21, 2014 30.75 34.80 30.75 33.15 2,821,045 +2.75(+9.05%)
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.