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 (%)
Aug 31, 2020
7.500
7.545
7.270
7.270
946,717
-0.24(-3.20%)
Aug 28, 2020
7.600
7.640
7.460
7.510
1,129,200
-0.04(-0.53%)
Aug 27, 2020
7.560
7.670
7.450
7.550
908,452
+0.02(+0.27%)
Aug 26, 2020
7.730
7.780
7.435
7.530
802,479
-0.27(-3.46%)
Aug 25, 2020
8.000
8.010
7.740
7.800
877,199
-0.13(-1.64%)
Aug 24, 2020
7.840
8.000
7.700
7.930
1,858,511
+0.18(+2.32%)
Aug 21, 2020
8.250
8.290
7.670
7.750
1,029,700
-0.58(-6.96%)
Aug 20, 2020
8.310
8.450
8.250
8.330
416,610
-0.10(-1.19%)
Aug 19, 2020
8.700
8.720
8.400
8.430
539,361
-0.22(-2.54%)
Aug 18, 2020
8.830
8.890
8.600
8.650
427,138
-0.21(-2.37%)
Aug 17, 2020
8.920
8.990
8.810
8.860
408,038
-0.15(-1.66%)
Aug 14, 2020
8.980
9.080
8.840
9.010
709,900
-0.08(-0.88%)
Aug 13, 2020
9.270
9.350
9.060
9.090
469,952
-0.27(-2.88%)
Aug 12, 2020
9.480
9.600
9.225
9.360
733,672
+0.08(+0.86%)
Aug 11, 2020
9.290
9.550
9.250
9.280
1,362,763
+0.11(+1.20%)
Aug 10, 2020
8.810
9.210
8.810
9.170
645,400
+0.40(+4.56%)
Aug 07, 2020
8.880
8.890
8.575
8.770
637,800
-0.09(-1.02%)
Aug 06, 2020
9.040
9.210
8.760
8.860
726,413
-0.14(-1.56%)
Aug 05, 2020
8.800
9.150
8.750
9.000
982,424
+0.47(+5.51%)
Aug 04, 2020
8.160
8.680
8.160
8.530
876,042
+0.39(+4.79%)
Aug 03, 2020
7.970
8.200
7.770
8.140
858,460
+0.26(+3.30%)
Jul 31, 2020
8.210
8.280
7.830
7.880
1,035,600
-0.47(-5.63%)
Jul 30, 2020
8.440
8.490
8.200
8.350
530,860
-0.29(-3.36%)
Jul 29, 2020
8.420
8.660
8.360
8.640
562,697
+0.32(+3.85%)
Jul 28, 2020
8.640
8.710
8.320
8.320
580,332
-0.42(-4.81%)
Jul 27, 2020
8.740
8.770
8.570
8.740
458,590
+0.00(+0.00%)
Jul 24, 2020
8.770
8.995
8.725
8.740
577,000
-0.08(-0.91%)
Jul 23, 2020
8.640
8.900
8.630
8.820
707,423
+0.10(+1.15%)
Jul 22, 2020
8.650
8.805
8.624
8.720
564,988
-0.01(-0.11%)
Jul 21, 2020
8.380
8.770
8.380
8.730
870,111
+0.47(+5.69%)
Jul 20, 2020
8.400
8.430
8.170
8.260
1,093,803
-0.21(-2.48%)
Jul 17, 2020
8.740
8.840
8.460
8.470
837,300
-0.26(-2.98%)
Jul 16, 2020
8.710
8.850
8.505
8.730
1,834,727
-0.05(-0.57%)
Jul 15, 2020
8.600
8.880
8.530
8.780
948,730
+0.46(+5.53%)
Jul 14, 2020
8.060
8.320
7.960
8.320
998,042
+0.20(+2.46%)
Jul 13, 2020
8.500
8.600
8.090
8.120
1,112,540
-0.33(-3.91%)
Jul 10, 2020
8.140
8.460
8.040
8.450
708,400
+0.39(+4.84%)
Jul 09, 2020
8.400
8.510
8.020
8.060
899,554
-0.38(-4.50%)
Jul 08, 2020
8.530
8.585
8.290
8.440
773,179
-0.13(-1.52%)
Jul 07, 2020
8.790
8.810
8.550
8.570
818,760
-0.39(-4.35%)
Jul 06, 2020
8.880
8.990
8.750
8.960
674,983
+0.28(+3.23%)
Jul 02, 2020
8.690
8.875
8.540
8.680
758,200
+0.25(+2.97%)
Jul 01, 2020
8.640
8.790
8.420
8.430
1,362,769
-0.20(-2.32%)
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%)
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
.