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 (%)
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%)
Jun 01, 2020 7.460 7.630 7.305 7.440 875,293 -0.01(-0.13%)
May 29, 2020 7.420 7.560 7.190 7.450 874,700 -0.08(-1.06%)
May 28, 2020 8.020 8.120 7.520 7.530 791,928 -0.38(-4.80%)
May 27, 2020 7.500 7.945 7.415 7.910 1,233,749 +0.58(+7.91%)
May 26, 2020 7.220 7.500 7.130 7.330 699,368 +0.45(+6.54%)
May 22, 2020 7.030 7.100 6.790 6.880 594,200 -0.18(-2.55%)
May 21, 2020 7.080 7.170 6.990 7.060 872,798 +0.03(+0.43%)
May 20, 2020 6.730 7.130 6.730 7.030 708,818 +0.41(+6.19%)
May 19, 2020 6.810 7.000 6.510 6.620 961,883 -0.23(-3.36%)
May 18, 2020 6.360 6.880 6.360 6.850 1,581,884 +0.79(+13.04%)
May 15, 2020 6.040 6.155 5.920 6.060 1,408,800 +0.03(+0.50%)
May 14, 2020 5.730 6.100 5.490 6.030 1,173,031 +0.18(+3.08%)
May 13, 2020 6.270 6.285 5.795 5.850 1,370,868 -0.46(-7.29%)
May 12, 2020 6.500 6.545 6.210 6.310 1,528,831 -0.15(-2.32%)
May 11, 2020 6.050 6.565 5.895 6.460 1,910,038 +0.37(+6.08%)
May 08, 2020 6.030 6.275 5.980 6.090 1,446,300 +0.15(+2.53%)
May 07, 2020 6.000 6.190 5.865 5.940 1,251,414 -0.02(-0.34%)
May 06, 2020 6.120 6.399 5.740 5.960 1,564,658 -0.18(-2.93%)
May 05, 2020 6.250 6.430 6.100 6.140 894,398 +0.04(+0.66%)
May 04, 2020 5.900 6.110 5.660 6.100 1,179,364 +0.16(+2.69%)
May 01, 2020 5.990 6.040 5.710 5.940 1,002,000 -0.23(-3.73%)
Apr 30, 2020 6.400 6.505 5.930 6.170 1,176,179 -0.37(-5.66%)
Apr 29, 2020 6.190 6.610 6.170 6.540 1,328,564 +0.62(+10.47%)
Apr 28, 2020 6.000 6.140 5.810 5.920 908,099 +0.04(+0.68%)
Apr 27, 2020 5.900 5.990 5.710 5.880 1,274,280 +0.23(+4.07%)
Apr 24, 2020 5.810 5.950 5.470 5.650 719,700 -0.15(-2.59%)
Apr 23, 2020 5.320 5.870 5.290 5.800 1,511,045 +0.53(+10.06%)
Apr 22, 2020 5.610 5.670 5.270 5.270 690,858 -0.17(-3.13%)
Apr 21, 2020 5.370 5.656 5.320 5.440 1,003,417 -0.12(-2.16%)
Apr 20, 2020 5.530 5.710 5.430 5.560 1,196,070 -0.19(-3.30%)
Apr 17, 2020 5.540 5.860 5.540 5.750 1,301,900 +0.35(+6.48%)
Apr 16, 2020 5.130 5.565 5.005 5.400 2,549,397 +0.25(+4.85%)
Apr 15, 2020 5.420 5.450 5.130 5.150 1,701,913 -0.45(-8.04%)
Apr 14, 2020 5.920 6.000 5.590 5.600 1,962,878 +0.01(+0.18%)
Apr 13, 2020 5.750 5.810 5.415 5.590 1,692,924 -0.10(-1.76%)
Apr 09, 2020 5.750 5.930 5.450 5.690 2,491,500 +0.04(+0.71%)
Apr 08, 2020 5.610 5.740 5.470 5.650 2,113,139 +0.12(+2.17%)
Apr 07, 2020 5.370 5.765 5.370 5.530 1,667,058 +0.29(+5.53%)
Apr 06, 2020 5.000 5.470 4.960 5.240 1,673,091 +0.48(+10.08%)
Apr 03, 2020 4.930 5.040 4.675 4.760 1,810,100 -0.20(-4.03%)
Apr 02, 2020 4.940 5.470 4.845 4.960 982,464 -0.03(-0.60%)
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.