Indicators

Dnow Inc (NY: DNOW )

13.50 -0.13 (-0.95%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	15.95	16.25	15.81	16.18	1,332,742	+0.27(+1.70%)
Feb 26, 2016	15.74	16.09	15.71	15.91	1,539,725	+0.43(+2.78%)
Feb 25, 2016	14.97	15.52	14.68	15.48	2,658,006	+0.47(+3.13%)
Feb 24, 2016	14.18	15.09	13.71	15.01	2,228,200	+0.61(+4.24%)
Feb 23, 2016	14.20	15.62	14.10	14.40	2,624,113	+0.46(+3.30%)
Feb 22, 2016	13.91	14.17	13.88	13.94	1,120,102	+0.23(+1.68%)
Feb 19, 2016	13.84	14.06	13.50	13.71	1,302,748	-0.25(-1.79%)
Feb 18, 2016	14.10	14.22	13.55	13.96	1,832,152	+0.04(+0.29%)
Feb 17, 2016	13.33	14.00	13.33	13.92	2,619,677	+0.70(+5.30%)
Feb 16, 2016	13.12	13.43	12.97	13.22	1,805,678	+0.23(+1.77%)
Feb 12, 2016	13.06	12.99	12.99	12.99	1,969,600	+0.05(+0.39%)
Feb 11, 2016	12.74	13.14	12.39	12.94	1,218,258	-0.04(-0.31%)
Feb 10, 2016	13.02	13.29	12.73	12.98	1,237,657	-0.09(-0.69%)
Feb 09, 2016	13.49	13.70	12.83	13.07	1,358,542	-0.63(-4.60%)
Feb 08, 2016	13.74	13.85	13.36	13.70	1,527,076	-0.19(-1.37%)
Feb 05, 2016	13.70	14.09	13.68	13.89	2,036,635	+0.04(+0.29%)
Feb 04, 2016	13.35	14.04	13.31	13.85	1,549,570	+0.62(+4.69%)
Feb 03, 2016	12.80	13.26	12.49	13.23	1,026,803	+0.64(+5.08%)
Feb 02, 2016	12.94	13.02	12.56	12.59	849,096	-0.61(-4.62%)

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.