Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dnow Inc
(NY:
DNOW
)
13.76
+0.26 (+1.93%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
10.89
10.90
10.28
10.63
720,300
-0.33(-3.01%)
Feb 25, 2021
11.14
11.40
10.83
10.96
861,533
-0.06(-0.54%)
Feb 24, 2021
10.32
11.17
10.27
11.02
1,155,445
+0.76(+7.41%)
Feb 23, 2021
10.51
10.56
9.970
10.26
1,067,739
-0.23(-2.19%)
Feb 22, 2021
9.420
10.50
9.400
10.49
1,647,123
+1.12(+11.95%)
Feb 19, 2021
9.520
9.725
9.165
9.370
1,303,500
-0.71(-7.04%)
Feb 18, 2021
10.41
10.68
10.01
10.08
1,132,050
-0.33(-3.17%)
Feb 17, 2021
10.77
11.19
10.16
10.41
1,484,838
-0.38(-3.52%)
Feb 16, 2021
10.49
10.92
10.42
10.79
1,116,055
+0.46(+4.45%)
Feb 12, 2021
10.02
10.51
10.00
10.33
747,400
+0.17(+1.67%)
Feb 11, 2021
9.970
10.18
9.670
10.16
1,021,784
+0.17(+1.70%)
Feb 10, 2021
9.980
10.17
9.750
9.990
984,597
+0.08(+0.81%)
Feb 09, 2021
9.900
10.10
9.760
9.910
687,347
-0.05(-0.50%)
Feb 08, 2021
9.800
10.05
9.690
9.960
811,958
+0.29(+3.00%)
Feb 05, 2021
9.760
9.990
9.380
9.670
911,300
+0.09(+0.94%)
Feb 04, 2021
9.120
9.670
9.120
9.580
1,302,340
+0.48(+5.27%)
Feb 03, 2021
8.740
9.260
8.680
9.100
865,254
+0.35(+4.00%)
Feb 02, 2021
8.580
8.940
8.365
8.750
1,094,248
+0.43(+5.17%)
Feb 01, 2021
8.350
8.500
7.990
8.320
1,034,528
+0.03(+0.36%)
Jan 29, 2021
8.090
8.650
8.010
8.290
2,005,000
+0.21(+2.60%)
Jan 28, 2021
7.970
8.200
7.860
8.080
1,665,217
+0.12(+1.51%)
Jan 27, 2021
7.840
8.220
7.790
7.960
1,135,824
-0.14(-1.73%)
Jan 26, 2021
8.230
8.430
7.760
8.100
2,332,702
-0.01(-0.12%)
Jan 25, 2021
8.010
8.110
7.725
8.110
892,490
-0.05(-0.61%)
Jan 22, 2021
7.950
8.190
7.830
8.160
769,800
+0.02(+0.25%)
Jan 21, 2021
8.240
8.375
8.140
8.140
949,308
-0.14(-1.69%)
Jan 20, 2021
9.110
9.110
8.250
8.280
1,319,094
-0.73(-8.10%)
Jan 19, 2021
9.090
9.130
8.780
9.010
1,139,409
+0.13(+1.46%)
Jan 15, 2021
9.030
9.130
8.702
8.880
905,100
-0.35(-3.79%)
Jan 14, 2021
8.940
9.310
8.900
9.230
967,354
+0.38(+4.29%)
Jan 13, 2021
9.180
9.290
8.660
8.850
1,384,679
-0.32(-3.49%)
Jan 12, 2021
8.480
9.480
8.310
9.170
2,981,951
+0.73(+8.65%)
Jan 11, 2021
7.840
8.620
7.840
8.440
2,061,566
+0.32(+3.94%)
Jan 08, 2021
7.950
8.120
7.750
8.120
1,041,600
+0.24(+3.05%)
Jan 07, 2021
8.280
8.350
7.870
7.880
1,115,302
-0.33(-4.02%)
Jan 06, 2021
7.880
8.400
7.820
8.210
2,177,763
+0.57(+7.46%)
Jan 05, 2021
7.220
7.760
7.220
7.640
1,176,496
+0.45(+6.26%)
Jan 04, 2021
7.220
7.470
7.069
7.190
1,595,448
+0.01(+0.14%)
Dec 31, 2020
7.180
7.180
7.180
642,673
+0.06(+0.84%)
Dec 30, 2020
6.940
7.160
6.900
7.120
642,673
+0.15(+2.15%)
Dec 29, 2020
7.180
7.320
6.840
6.970
1,454,170
-0.15(-2.11%)
Dec 28, 2020
6.900
7.190
6.860
7.120
965,452
+0.27(+3.94%)
Dec 24, 2020
6.900
6.950
6.645
6.850
1,516,200
-0.05(-0.72%)
Dec 23, 2020
6.880
6.980
6.740
6.900
797,230
+0.15(+2.22%)
Dec 22, 2020
6.890
6.920
6.660
6.750
1,404,634
-0.14(-2.03%)
Dec 21, 2020
6.350
6.930
6.310
6.890
1,898,159
+0.16(+2.38%)
Dec 18, 2020
6.790
6.810
6.570
6.730
2,802,100
-0.01(-0.15%)
Dec 17, 2020
6.760
6.815
6.540
6.740
1,348,300
+0.05(+0.75%)
Dec 16, 2020
6.720
6.770
6.550
6.690
1,167,725
+0.02(+0.30%)
Dec 15, 2020
6.520
6.750
6.430
6.670
950,404
+0.22(+3.41%)
Dec 14, 2020
6.430
6.710
6.340
6.450
1,132,407
+0.15(+2.38%)
Dec 11, 2020
6.380
6.420
6.160
6.300
1,700,700
-0.17(-2.63%)
Dec 10, 2020
6.150
6.510
6.100
6.470
1,415,604
+0.28(+4.52%)
Dec 09, 2020
6.310
6.400
6.040
6.190
1,145,753
-0.06(-0.96%)
Dec 08, 2020
5.920
6.280
5.890
6.250
1,725,030
+0.25(+4.17%)
Dec 07, 2020
6.040
6.110
5.865
6.000
987,820
-0.16(-2.60%)
Dec 04, 2020
5.760
6.225
5.760
6.160
1,274,200
+0.49(+8.64%)
Dec 03, 2020
5.860
5.860
5.590
5.670
823,522
-0.16(-2.74%)
Dec 02, 2020
5.480
5.860
5.440
5.830
886,031
+0.30(+5.42%)
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
.