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
)
13.62
-0.38 (-2.71%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 28, 2024
15.45
15.20
15.14
15.20
1,028,365
-0.05(-0.33%)
Mar 27, 2024
15.10
15.27
15.01
15.25
625,198
+0.24(+1.60%)
Mar 26, 2024
15.16
15.22
15.01
15.01
714,269
-0.12(-0.79%)
Mar 25, 2024
14.99
15.28
14.95
15.13
762,157
+0.21(+1.41%)
Mar 22, 2024
14.94
15.02
14.77
14.92
952,471
-0.09(-0.60%)
Mar 21, 2024
14.70
15.01
14.65
15.01
1,272,574
+0.38(+2.60%)
Mar 20, 2024
14.34
14.68
14.34
14.63
1,309,722
+0.24(+1.67%)
Mar 19, 2024
14.19
14.56
14.19
14.39
1,726,876
+0.30(+2.13%)
Mar 18, 2024
14.42
14.54
14.08
14.09
1,757,248
-0.34(-2.36%)
Mar 15, 2024
14.46
14.74
14.30
14.43
10,289,681
-0.03(-0.21%)
Mar 14, 2024
14.68
14.76
14.27
14.46
1,611,118
-0.28(-1.90%)
Mar 13, 2024
14.57
14.87
14.42
14.74
1,308,200
+0.17(+1.17%)
Mar 12, 2024
14.50
14.60
14.35
14.57
643,980
+0.01(+0.07%)
Mar 11, 2024
14.64
14.79
14.46
14.56
857,983
-0.17(-1.15%)
Mar 08, 2024
14.88
15.01
14.70
14.73
791,558
-0.11(-0.74%)
Mar 07, 2024
14.60
14.85
14.56
14.84
818,526
+0.26(+1.78%)
Mar 06, 2024
14.39
14.73
14.33
14.58
913,557
+0.29(+2.03%)
Mar 05, 2024
14.07
14.41
14.06
14.29
930,972
+0.18(+1.28%)
Mar 04, 2024
14.24
14.36
14.07
14.11
1,034,619
-0.08(-0.56%)
Mar 01, 2024
14.20
14.44
14.11
14.19
1,035,199
+0.04(+0.28%)
Feb 29, 2024
14.40
14.45
14.10
14.15
1,444,320
-0.03(-0.21%)
Feb 28, 2024
13.73
14.21
13.61
14.18
1,220,321
+0.34(+2.46%)
Feb 27, 2024
13.65
14.06
13.43
13.84
1,262,854
+0.38(+2.82%)
Feb 26, 2024
13.30
13.49
13.18
13.46
1,334,497
+0.17(+1.28%)
Feb 23, 2024
13.16
13.45
13.06
13.29
1,195,519
-0.01(-0.08%)
Feb 22, 2024
12.95
13.32
12.93
13.30
1,291,212
+0.29(+2.23%)
Feb 21, 2024
12.66
13.02
12.53
13.01
1,621,885
+0.35(+2.76%)
Feb 20, 2024
12.07
12.75
12.03
12.66
2,393,341
+0.52(+4.28%)
Feb 16, 2024
11.78
12.21
11.63
12.14
1,941,260
+0.39(+3.32%)
Feb 15, 2024
10.98
12.02
10.75
11.75
3,106,725
+1.94(+19.78%)
Feb 14, 2024
9.710
9.850
9.670
9.810
1,005,424
+0.28(+2.94%)
Feb 13, 2024
9.680
9.755
9.440
9.530
878,301
-0.43(-4.32%)
Feb 12, 2024
9.730
10.01
9.730
9.960
868,495
+0.26(+2.68%)
Feb 09, 2024
9.810
9.810
9.620
9.700
903,325
-0.08(-0.82%)
Feb 08, 2024
9.650
9.805
9.530
9.780
726,330
+0.16(+1.66%)
Feb 07, 2024
9.870
9.930
9.600
9.620
873,109
-0.24(-2.43%)
Feb 06, 2024
9.710
9.945
9.670
9.860
671,472
+0.20(+2.07%)
Feb 05, 2024
9.830
9.840
9.615
9.660
674,398
-0.33(-3.30%)
Feb 02, 2024
10.11
10.26
9.960
9.990
884,133
-0.23(-2.25%)
Feb 01, 2024
10.13
10.23
9.985
10.22
1,290,934
+0.13(+1.29%)
Jan 31, 2024
10.37
10.46
10.08
10.09
1,818,592
-0.24(-2.32%)
Jan 30, 2024
10.05
10.33
10.04
10.33
1,114,015
+0.13(+1.27%)
Jan 29, 2024
10.08
10.20
9.961
10.20
574,644
+0.09(+0.89%)
Jan 26, 2024
10.24
10.28
10.04
10.11
589,203
-0.08(-0.79%)
Jan 25, 2024
10.21
10.27
9.925
10.19
1,339,327
+0.15(+1.49%)
Jan 24, 2024
10.01
10.04
9.750
10.04
1,481,073
+0.18(+1.83%)
Jan 23, 2024
9.970
10.16
9.820
9.860
776,254
+0.01(+0.10%)
Jan 22, 2024
9.700
9.975
9.600
9.850
964,306
+0.22(+2.28%)
Jan 19, 2024
9.750
9.750
9.540
9.630
1,961,569
-0.13(-1.33%)
Jan 18, 2024
9.650
9.770
9.560
9.760
828,999
+0.20(+2.09%)
Jan 17, 2024
9.510
9.720
9.470
9.560
740,607
-0.13(-1.34%)
Jan 16, 2024
9.920
9.950
9.670
9.690
693,091
-0.28(-2.81%)
Jan 12, 2024
10.29
10.29
9.915
9.970
714,625
-0.13(-1.29%)
Jan 11, 2024
10.15
10.15
9.970
10.10
755,908
-0.05(-0.49%)
Jan 10, 2024
9.990
10.21
9.990
10.15
616,843
+0.10(+1.00%)
Jan 09, 2024
10.27
10.27
10.02
10.05
767,516
-0.38(-3.64%)
Jan 08, 2024
10.63
10.63
10.35
10.43
572,166
-0.27(-2.52%)
Jan 05, 2024
10.71
10.84
10.64
10.70
583,245
-0.03(-0.28%)
Jan 04, 2024
11.00
11.06
10.67
10.73
727,551
-0.21(-1.92%)
Jan 03, 2024
11.07
11.14
10.93
10.94
759,733
-0.19(-1.71%)
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
.