NYSE - Nasdaq Real Time Price • USD
DNOW Inc. (DNOW)
As of 11:43 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.54 | 15.04 | 14.33 | 14.99 | 14.99 | 258,822 |
Apr 22, 2024 | 14.65 | 14.74 | 14.49 | 14.53 | 14.53 | 742,000 |
Apr 19, 2024 | 14.64 | 14.91 | 14.48 | 14.65 | 14.65 | 667,000 |
Apr 18, 2024 | 14.74 | 15.11 | 14.65 | 14.73 | 14.73 | 865,900 |
Apr 17, 2024 | 14.98 | 15.03 | 14.56 | 14.62 | 14.62 | 622,500 |
Apr 16, 2024 | 15.13 | 15.13 | 14.63 | 14.90 | 14.90 | 806,000 |
Apr 15, 2024 | 14.83 | 15.02 | 14.70 | 14.98 | 14.98 | 1,349,300 |
Apr 12, 2024 | 14.90 | 15.05 | 14.54 | 14.64 | 14.64 | 587,800 |
Apr 11, 2024 | 15.14 | 15.17 | 14.86 | 14.99 | 14.99 | 632,200 |
Apr 10, 2024 | 15.00 | 15.15 | 14.80 | 15.10 | 15.10 | 769,200 |
Apr 9, 2024 | 15.45 | 15.45 | 15.09 | 15.24 | 15.24 | 810,800 |
Apr 8, 2024 | 15.30 | 15.57 | 15.18 | 15.43 | 15.43 | 620,800 |
Apr 5, 2024 | 14.98 | 15.16 | 14.89 | 15.16 | 15.16 | 661,000 |
Apr 4, 2024 | 15.20 | 15.20 | 14.84 | 14.93 | 14.93 | 613,600 |
Apr 3, 2024 | 14.98 | 15.18 | 14.91 | 15.06 | 15.06 | 1,082,400 |
Apr 2, 2024 | 15.02 | 15.04 | 14.69 | 15.01 | 15.01 | 915,100 |
Apr 1, 2024 | 15.31 | 15.32 | 15.03 | 15.13 | 15.13 | 809,200 |
Mar 28, 2024 | 15.45 | 15.48 | 15.15 | 15.20 | 15.20 | 1,028,400 |
Mar 27, 2024 | 15.10 | 15.27 | 15.01 | 15.25 | 15.25 | 625,200 |
Mar 26, 2024 | 15.16 | 15.22 | 15.01 | 15.01 | 15.01 | 714,300 |
Mar 25, 2024 | 14.99 | 15.28 | 14.95 | 15.13 | 15.13 | 762,200 |
Mar 22, 2024 | 14.94 | 15.02 | 14.77 | 14.92 | 14.92 | 952,400 |
Mar 21, 2024 | 14.70 | 15.01 | 14.65 | 15.01 | 15.01 | 1,272,200 |
Mar 20, 2024 | 14.34 | 14.68 | 14.34 | 14.63 | 14.63 | 1,309,700 |
Mar 19, 2024 | 14.19 | 14.56 | 14.19 | 14.39 | 14.39 | 1,726,800 |
Mar 18, 2024 | 14.42 | 14.54 | 14.08 | 14.09 | 14.09 | 1,757,200 |
Mar 15, 2024 | 14.46 | 14.74 | 14.30 | 14.43 | 14.43 | 10,289,700 |
Mar 14, 2024 | 14.68 | 14.76 | 14.27 | 14.46 | 14.46 | 1,611,100 |
Mar 13, 2024 | 14.57 | 14.86 | 14.42 | 14.74 | 14.74 | 1,308,200 |
Mar 12, 2024 | 14.50 | 14.60 | 14.35 | 14.57 | 14.57 | 644,000 |
Mar 11, 2024 | 14.64 | 14.79 | 14.46 | 14.56 | 14.56 | 858,000 |
Mar 8, 2024 | 14.88 | 15.01 | 14.70 | 14.73 | 14.73 | 791,600 |
Mar 7, 2024 | 14.60 | 14.85 | 14.56 | 14.84 | 14.84 | 818,500 |
Mar 6, 2024 | 14.39 | 14.73 | 14.33 | 14.58 | 14.58 | 913,600 |
Mar 5, 2024 | 14.07 | 14.41 | 14.06 | 14.29 | 14.29 | 931,000 |
Mar 4, 2024 | 14.24 | 14.36 | 14.07 | 14.11 | 14.11 | 1,034,600 |
Mar 1, 2024 | 14.20 | 14.44 | 14.11 | 14.19 | 14.19 | 958,200 |
Feb 29, 2024 | 14.40 | 14.44 | 14.10 | 14.15 | 14.15 | 1,444,300 |
Feb 28, 2024 | 13.73 | 14.20 | 13.61 | 14.18 | 14.18 | 1,220,600 |
Feb 27, 2024 | 13.65 | 14.06 | 13.43 | 13.84 | 13.84 | 1,262,900 |
Feb 26, 2024 | 13.30 | 13.49 | 13.18 | 13.46 | 13.46 | 1,334,500 |
Feb 23, 2024 | 13.16 | 13.45 | 13.06 | 13.29 | 13.29 | 1,195,500 |
Feb 22, 2024 | 12.95 | 13.32 | 12.93 | 13.30 | 13.30 | 1,291,200 |
Feb 21, 2024 | 12.66 | 13.02 | 12.53 | 13.01 | 13.01 | 1,621,900 |
Feb 20, 2024 | 12.07 | 12.75 | 12.03 | 12.66 | 12.66 | 2,393,900 |
Feb 16, 2024 | 11.78 | 12.21 | 11.63 | 12.14 | 12.14 | 1,941,300 |
Feb 15, 2024 | 10.98 | 12.02 | 10.75 | 11.75 | 11.75 | 3,106,700 |
Feb 14, 2024 | 9.71 | 9.85 | 9.67 | 9.81 | 9.81 | 1,005,400 |
Feb 13, 2024 | 9.68 | 9.76 | 9.44 | 9.53 | 9.53 | 878,300 |
Feb 12, 2024 | 9.73 | 10.01 | 9.73 | 9.96 | 9.96 | 868,500 |
Feb 9, 2024 | 9.81 | 9.81 | 9.62 | 9.70 | 9.70 | 903,300 |
Feb 8, 2024 | 9.65 | 9.81 | 9.53 | 9.78 | 9.78 | 726,300 |
Feb 7, 2024 | 9.87 | 9.93 | 9.60 | 9.62 | 9.62 | 873,100 |
Feb 6, 2024 | 9.71 | 9.94 | 9.67 | 9.86 | 9.86 | 671,500 |
Feb 5, 2024 | 9.83 | 9.84 | 9.61 | 9.66 | 9.66 | 674,400 |
Feb 2, 2024 | 10.11 | 10.26 | 9.96 | 9.99 | 9.99 | 884,100 |
Feb 1, 2024 | 10.13 | 10.23 | 9.98 | 10.22 | 10.22 | 1,290,900 |
Jan 31, 2024 | 10.37 | 10.46 | 10.08 | 10.09 | 10.09 | 1,818,600 |
Jan 30, 2024 | 10.05 | 10.33 | 10.04 | 10.33 | 10.33 | 1,114,000 |
Jan 29, 2024 | 10.08 | 10.20 | 9.96 | 10.20 | 10.20 | 574,600 |
Jan 26, 2024 | 10.24 | 10.27 | 10.04 | 10.11 | 10.11 | 589,200 |
Jan 25, 2024 | 10.21 | 10.27 | 9.93 | 10.19 | 10.19 | 1,339,300 |
Jan 24, 2024 | 10.01 | 10.04 | 9.75 | 10.04 | 10.04 | 1,481,100 |
Jan 23, 2024 | 9.97 | 10.16 | 9.82 | 9.86 | 9.86 | 774,700 |
Jan 22, 2024 | 9.70 | 9.98 | 9.60 | 9.85 | 9.85 | 964,300 |
Jan 19, 2024 | 9.75 | 9.75 | 9.54 | 9.63 | 9.63 | 1,333,800 |
Jan 18, 2024 | 9.65 | 9.77 | 9.56 | 9.76 | 9.76 | 829,000 |
Jan 17, 2024 | 9.51 | 9.72 | 9.47 | 9.56 | 9.56 | 740,600 |
Jan 16, 2024 | 9.92 | 9.95 | 9.67 | 9.69 | 9.69 | 693,100 |
Jan 12, 2024 | 10.29 | 10.29 | 9.91 | 9.97 | 9.97 | 714,600 |
Jan 11, 2024 | 10.15 | 10.15 | 9.97 | 10.10 | 10.10 | 755,900 |
Jan 10, 2024 | 9.99 | 10.21 | 9.99 | 10.15 | 10.15 | 616,800 |
Jan 9, 2024 | 10.27 | 10.27 | 10.02 | 10.05 | 10.05 | 767,500 |
Jan 8, 2024 | 10.63 | 10.63 | 10.35 | 10.43 | 10.43 | 572,200 |
Jan 5, 2024 | 10.71 | 10.84 | 10.64 | 10.70 | 10.70 | 583,200 |
Jan 4, 2024 | 11.00 | 11.06 | 10.67 | 10.73 | 10.73 | 727,600 |
Jan 3, 2024 | 11.07 | 11.14 | 10.93 | 10.94 | 10.94 | 759,700 |
Jan 2, 2024 | 11.26 | 11.41 | 11.10 | 11.13 | 11.13 | 596,000 |
Dec 29, 2023 | 11.42 | 11.43 | 11.29 | 11.32 | 11.32 | 443,800 |
Dec 28, 2023 | 11.54 | 11.57 | 11.35 | 11.46 | 11.46 | 430,600 |
Dec 27, 2023 | 11.67 | 11.73 | 11.51 | 11.56 | 11.56 | 362,600 |
Dec 26, 2023 | 11.57 | 11.70 | 11.44 | 11.65 | 11.65 | 332,800 |
Dec 22, 2023 | 11.54 | 11.65 | 11.38 | 11.47 | 11.47 | 409,200 |
Dec 21, 2023 | 11.32 | 11.48 | 11.15 | 11.47 | 11.47 | 609,500 |
Dec 20, 2023 | 11.25 | 11.56 | 11.18 | 11.21 | 11.21 | 739,100 |
Dec 19, 2023 | 11.01 | 11.21 | 11.00 | 11.19 | 11.19 | 660,800 |
Dec 18, 2023 | 11.01 | 11.25 | 10.83 | 10.89 | 10.89 | 754,600 |
Dec 15, 2023 | 10.99 | 11.12 | 10.75 | 11.04 | 11.04 | 6,358,500 |
Dec 14, 2023 | 10.84 | 11.18 | 10.83 | 10.89 | 10.89 | 1,428,300 |
Dec 13, 2023 | 10.60 | 10.76 | 10.27 | 10.73 | 10.73 | 1,038,200 |
Dec 12, 2023 | 10.91 | 10.91 | 10.47 | 10.56 | 10.56 | 953,800 |
Dec 11, 2023 | 10.85 | 11.03 | 10.81 | 10.95 | 10.95 | 986,800 |
Dec 8, 2023 | 10.77 | 10.89 | 10.65 | 10.85 | 10.85 | 921,600 |
Dec 7, 2023 | 10.58 | 10.68 | 10.45 | 10.68 | 10.68 | 1,096,100 |
Dec 6, 2023 | 10.53 | 10.77 | 10.48 | 10.50 | 10.50 | 912,100 |
Dec 5, 2023 | 10.56 | 10.57 | 10.32 | 10.52 | 10.52 | 1,124,600 |
Dec 4, 2023 | 10.09 | 10.60 | 10.06 | 10.56 | 10.56 | 907,600 |
Dec 1, 2023 | 9.87 | 10.23 | 9.85 | 10.19 | 10.19 | 837,900 |
Nov 30, 2023 | 9.96 | 10.15 | 9.89 | 9.97 | 9.97 | 765,400 |
Nov 29, 2023 | 9.92 | 9.98 | 9.81 | 9.88 | 9.88 | 1,211,500 |
Nov 28, 2023 | 10.16 | 10.16 | 9.81 | 9.82 | 9.82 | 845,100 |
Nov 27, 2023 | 10.27 | 10.31 | 10.15 | 10.17 | 10.17 | 556,200 |
Nov 24, 2023 | 10.41 | 10.47 | 10.35 | 10.36 | 10.36 | 118,200 |
Nov 22, 2023 | 10.22 | 10.44 | 10.09 | 10.39 | 10.39 | 428,500 |
Nov 21, 2023 | 10.40 | 10.44 | 10.17 | 10.25 | 10.25 | 702,600 |
Nov 20, 2023 | 10.34 | 10.50 | 10.31 | 10.40 | 10.40 | 809,000 |
Nov 17, 2023 | 10.24 | 10.37 | 10.14 | 10.33 | 10.33 | 652,000 |
Nov 16, 2023 | 10.61 | 10.61 | 10.01 | 10.10 | 10.10 | 694,000 |
Nov 15, 2023 | 10.71 | 10.85 | 10.59 | 10.61 | 10.61 | 953,100 |
Nov 14, 2023 | 10.56 | 10.73 | 10.47 | 10.73 | 10.73 | 708,600 |
Nov 13, 2023 | 10.24 | 10.37 | 10.23 | 10.29 | 10.29 | 402,100 |
Nov 10, 2023 | 10.23 | 10.30 | 10.15 | 10.29 | 10.29 | 560,500 |
Nov 9, 2023 | 10.35 | 10.37 | 10.12 | 10.15 | 10.15 | 551,200 |
Nov 8, 2023 | 10.32 | 10.40 | 10.21 | 10.24 | 10.24 | 477,600 |
Nov 7, 2023 | 10.40 | 10.41 | 10.24 | 10.37 | 10.37 | 818,400 |
Nov 6, 2023 | 10.80 | 10.82 | 10.45 | 10.50 | 10.50 | 773,500 |
Nov 3, 2023 | 10.92 | 11.12 | 10.68 | 10.83 | 10.83 | 657,700 |
Nov 2, 2023 | 10.94 | 11.01 | 10.32 | 10.69 | 10.69 | 962,200 |
Nov 1, 2023 | 10.96 | 11.23 | 10.92 | 11.19 | 11.19 | 508,900 |
Oct 31, 2023 | 11.03 | 11.12 | 10.94 | 11.02 | 11.02 | 419,300 |
Oct 30, 2023 | 10.99 | 11.17 | 10.71 | 11.06 | 11.06 | 677,000 |
Oct 27, 2023 | 10.92 | 10.99 | 10.76 | 10.85 | 10.85 | 568,300 |
Oct 26, 2023 | 10.96 | 11.07 | 10.81 | 10.91 | 10.91 | 589,700 |
Oct 25, 2023 | 11.03 | 11.16 | 10.90 | 10.93 | 10.93 | 466,100 |
Oct 24, 2023 | 11.40 | 11.43 | 11.09 | 11.09 | 11.09 | 456,600 |
Oct 23, 2023 | 11.30 | 11.44 | 11.22 | 11.27 | 11.27 | 576,200 |
Oct 20, 2023 | 11.75 | 11.80 | 11.31 | 11.39 | 11.39 | 675,000 |
Oct 19, 2023 | 11.77 | 11.90 | 11.65 | 11.73 | 11.73 | 636,100 |
Oct 18, 2023 | 11.99 | 11.99 | 11.80 | 11.83 | 11.83 | 328,800 |
Oct 17, 2023 | 11.99 | 12.23 | 11.99 | 12.14 | 12.14 | 432,000 |
Oct 16, 2023 | 11.91 | 12.06 | 11.83 | 12.04 | 12.04 | 322,200 |
Oct 13, 2023 | 11.90 | 11.96 | 11.75 | 11.80 | 11.80 | 502,000 |
Oct 12, 2023 | 12.00 | 12.01 | 11.70 | 11.81 | 11.81 | 283,100 |
Oct 11, 2023 | 11.94 | 12.03 | 11.83 | 11.90 | 11.90 | 327,000 |
Oct 10, 2023 | 11.76 | 12.06 | 11.76 | 11.96 | 11.96 | 445,300 |
Oct 9, 2023 | 11.53 | 11.85 | 11.53 | 11.76 | 11.76 | 308,900 |
Oct 6, 2023 | 11.48 | 11.66 | 11.31 | 11.48 | 11.48 | 449,500 |
Oct 5, 2023 | 11.49 | 11.73 | 11.47 | 11.48 | 11.48 | 667,300 |
Oct 4, 2023 | 11.41 | 11.65 | 11.38 | 11.62 | 11.62 | 625,200 |
Oct 3, 2023 | 11.46 | 11.58 | 11.35 | 11.50 | 11.50 | 535,300 |
Oct 2, 2023 | 11.86 | 11.86 | 11.49 | 11.52 | 11.52 | 1,095,800 |
Sep 29, 2023 | 12.30 | 12.30 | 11.86 | 11.87 | 11.87 | 550,700 |
Sep 28, 2023 | 12.37 | 12.66 | 12.20 | 12.30 | 12.30 | 964,000 |
Sep 27, 2023 | 11.79 | 12.20 | 11.79 | 12.12 | 12.12 | 674,400 |
Sep 26, 2023 | 11.73 | 11.89 | 11.63 | 11.67 | 11.67 | 467,600 |
Sep 25, 2023 | 11.40 | 11.80 | 11.40 | 11.79 | 11.79 | 563,300 |
Sep 22, 2023 | 11.34 | 11.56 | 11.30 | 11.46 | 11.46 | 567,100 |
Sep 21, 2023 | 11.49 | 11.53 | 11.31 | 11.36 | 11.36 | 512,200 |
Sep 20, 2023 | 11.62 | 11.73 | 11.48 | 11.48 | 11.48 | 376,700 |
Sep 19, 2023 | 11.70 | 11.81 | 11.49 | 11.55 | 11.55 | 345,500 |
Sep 18, 2023 | 11.62 | 11.73 | 11.56 | 11.67 | 11.67 | 424,200 |
Sep 15, 2023 | 11.73 | 11.85 | 11.44 | 11.53 | 11.53 | 3,577,400 |
Sep 14, 2023 | 11.49 | 11.72 | 11.48 | 11.71 | 11.71 | 715,900 |
Sep 13, 2023 | 11.45 | 11.45 | 11.18 | 11.31 | 11.31 | 546,400 |
Sep 12, 2023 | 11.43 | 11.54 | 11.38 | 11.42 | 11.42 | 532,900 |
Sep 11, 2023 | 11.36 | 11.52 | 11.35 | 11.38 | 11.38 | 560,000 |
Sep 8, 2023 | 11.36 | 11.55 | 11.29 | 11.30 | 11.30 | 623,600 |
Sep 7, 2023 | 11.44 | 11.56 | 11.31 | 11.38 | 11.38 | 616,500 |
Sep 6, 2023 | 11.41 | 11.59 | 11.31 | 11.50 | 11.50 | 506,300 |
Sep 5, 2023 | 11.61 | 11.67 | 11.16 | 11.35 | 11.35 | 1,114,000 |
Sep 1, 2023 | 11.16 | 11.90 | 11.05 | 11.85 | 11.85 | 806,200 |
Aug 31, 2023 | 11.14 | 11.18 | 11.05 | 11.17 | 11.17 | 862,100 |
Aug 30, 2023 | 11.09 | 11.19 | 11.04 | 11.11 | 11.11 | 474,700 |
Aug 29, 2023 | 11.10 | 11.18 | 10.97 | 11.12 | 11.12 | 315,100 |
Aug 28, 2023 | 11.00 | 11.18 | 10.95 | 11.07 | 11.07 | 356,800 |
Aug 25, 2023 | 11.13 | 11.19 | 10.90 | 10.94 | 10.94 | 341,800 |
Aug 24, 2023 | 10.99 | 11.21 | 10.91 | 11.04 | 11.04 | 344,400 |
Aug 23, 2023 | 10.94 | 11.11 | 10.82 | 11.08 | 11.08 | 380,700 |
Aug 22, 2023 | 11.16 | 11.23 | 10.95 | 10.97 | 10.97 | 380,900 |
Aug 21, 2023 | 11.20 | 11.29 | 10.95 | 11.07 | 11.07 | 616,700 |
Aug 18, 2023 | 11.04 | 11.28 | 11.00 | 11.21 | 11.21 | 629,200 |
Aug 17, 2023 | 11.18 | 11.31 | 11.11 | 11.22 | 11.22 | 725,700 |
Aug 16, 2023 | 10.66 | 11.25 | 10.66 | 11.05 | 11.05 | 1,633,200 |
Aug 15, 2023 | 10.73 | 10.76 | 10.57 | 10.72 | 10.72 | 396,800 |
Aug 14, 2023 | 10.78 | 10.88 | 10.71 | 10.87 | 10.87 | 608,800 |
Aug 11, 2023 | 10.85 | 11.10 | 10.85 | 10.94 | 10.94 | 706,400 |
Aug 10, 2023 | 10.66 | 10.91 | 10.66 | 10.90 | 10.90 | 758,800 |
Aug 9, 2023 | 10.76 | 10.79 | 10.46 | 10.53 | 10.53 | 938,300 |
Aug 8, 2023 | 10.81 | 10.81 | 10.45 | 10.75 | 10.75 | 842,300 |
Aug 7, 2023 | 10.77 | 11.09 | 10.77 | 11.02 | 11.02 | 619,100 |
Aug 4, 2023 | 10.44 | 10.92 | 10.44 | 10.76 | 10.76 | 805,300 |
Aug 3, 2023 | 10.29 | 10.51 | 10.03 | 10.45 | 10.45 | 936,400 |
Aug 2, 2023 | 10.91 | 10.91 | 9.87 | 10.50 | 10.50 | 1,112,100 |
Aug 1, 2023 | 11.32 | 11.61 | 11.29 | 11.61 | 11.61 | 458,400 |
Jul 31, 2023 | 11.29 | 11.52 | 11.29 | 11.39 | 11.39 | 770,400 |
Jul 28, 2023 | 11.34 | 11.37 | 11.22 | 11.31 | 11.31 | 413,800 |
Jul 27, 2023 | 11.43 | 11.49 | 11.13 | 11.21 | 11.21 | 614,200 |
Jul 26, 2023 | 11.18 | 11.46 | 11.18 | 11.34 | 11.34 | 460,400 |
Jul 25, 2023 | 11.16 | 11.36 | 11.16 | 11.28 | 11.28 | 467,000 |
Jul 24, 2023 | 10.95 | 11.27 | 10.95 | 11.24 | 11.24 | 471,800 |
Jul 21, 2023 | 11.10 | 11.12 | 10.85 | 10.98 | 10.98 | 551,200 |
Jul 20, 2023 | 11.10 | 11.10 | 10.87 | 11.02 | 11.02 | 376,600 |
Jul 19, 2023 | 11.11 | 11.26 | 11.02 | 11.08 | 11.08 | 507,500 |
Jul 18, 2023 | 10.72 | 11.12 | 10.68 | 11.11 | 11.11 | 541,200 |
Jul 17, 2023 | 10.80 | 10.90 | 10.71 | 10.75 | 10.75 | 551,400 |
Jul 14, 2023 | 11.10 | 11.10 | 10.63 | 10.83 | 10.83 | 613,700 |
Jul 13, 2023 | 11.21 | 11.23 | 11.00 | 11.12 | 11.12 | 912,000 |
Jul 12, 2023 | 11.00 | 11.26 | 11.00 | 11.21 | 11.21 | 825,700 |
Jul 11, 2023 | 10.78 | 10.92 | 10.67 | 10.87 | 10.87 | 395,100 |
Jul 10, 2023 | 10.53 | 10.76 | 10.53 | 10.72 | 10.72 | 447,300 |
Jul 7, 2023 | 10.19 | 10.70 | 10.19 | 10.57 | 10.57 | 519,300 |
Jul 6, 2023 | 10.46 | 10.55 | 9.94 | 10.16 | 10.16 | 719,000 |
Jul 5, 2023 | 10.41 | 10.66 | 10.14 | 10.56 | 10.56 | 1,098,900 |
Jul 3, 2023 | 10.33 | 10.53 | 10.33 | 10.49 | 10.49 | 148,700 |
Jun 30, 2023 | 10.54 | 10.54 | 10.35 | 10.36 | 10.36 | 403,500 |
Jun 29, 2023 | 10.25 | 10.45 | 10.25 | 10.43 | 10.43 | 412,400 |
Jun 28, 2023 | 10.24 | 10.26 | 10.11 | 10.20 | 10.20 | 329,200 |
Jun 27, 2023 | 10.15 | 10.36 | 10.04 | 10.25 | 10.25 | 405,500 |
Jun 26, 2023 | 10.37 | 10.61 | 10.08 | 10.08 | 10.08 | 698,100 |
Jun 23, 2023 | 9.97 | 10.43 | 9.90 | 10.37 | 10.37 | 1,390,900 |
Jun 22, 2023 | 10.05 | 10.19 | 9.89 | 10.17 | 10.17 | 638,600 |
Jun 21, 2023 | 9.89 | 10.27 | 9.84 | 10.10 | 10.10 | 892,100 |
Jun 20, 2023 | 9.97 | 9.97 | 9.77 | 9.97 | 9.97 | 766,900 |
Jun 16, 2023 | 10.17 | 10.20 | 9.85 | 9.98 | 9.98 | 2,620,700 |
Jun 15, 2023 | 9.85 | 10.10 | 9.82 | 10.05 | 10.05 | 759,800 |
Jun 14, 2023 | 10.20 | 10.30 | 9.80 | 9.88 | 9.88 | 702,000 |
Jun 13, 2023 | 10.25 | 10.52 | 10.16 | 10.17 | 10.17 | 948,100 |
Jun 12, 2023 | 10.05 | 10.24 | 10.01 | 10.19 | 10.19 | 674,800 |
Jun 9, 2023 | 10.19 | 10.20 | 9.99 | 10.09 | 10.09 | 635,000 |
Jun 8, 2023 | 10.06 | 10.18 | 9.97 | 10.16 | 10.16 | 682,900 |
Jun 7, 2023 | 9.85 | 10.19 | 9.82 | 10.13 | 10.13 | 721,700 |
Jun 6, 2023 | 9.37 | 9.81 | 9.31 | 9.74 | 9.74 | 747,000 |
Jun 5, 2023 | 9.61 | 9.76 | 9.24 | 9.43 | 9.43 | 611,600 |
Jun 2, 2023 | 9.36 | 9.70 | 9.30 | 9.63 | 9.63 | 586,200 |
Jun 1, 2023 | 8.88 | 9.13 | 8.83 | 9.11 | 9.11 | 535,200 |
May 31, 2023 | 9.18 | 9.24 | 8.88 | 8.89 | 8.89 | 622,200 |
May 30, 2023 | 9.77 | 9.77 | 9.23 | 9.27 | 9.27 | 796,000 |
May 26, 2023 | 9.72 | 9.82 | 9.66 | 9.76 | 9.76 | 539,700 |
May 25, 2023 | 9.53 | 9.67 | 9.52 | 9.67 | 9.67 | 781,600 |
May 24, 2023 | 9.61 | 9.68 | 9.49 | 9.64 | 9.64 | 943,500 |
May 23, 2023 | 9.50 | 9.77 | 9.40 | 9.67 | 9.67 | 671,400 |
May 22, 2023 | 9.50 | 9.59 | 9.34 | 9.50 | 9.50 | 416,100 |
May 19, 2023 | 9.56 | 9.65 | 9.34 | 9.45 | 9.45 | 522,600 |
May 18, 2023 | 9.30 | 9.45 | 9.12 | 9.44 | 9.44 | 497,400 |
May 17, 2023 | 9.07 | 9.36 | 9.04 | 9.33 | 9.33 | 638,400 |
May 16, 2023 | 9.18 | 9.31 | 8.87 | 8.96 | 8.96 | 1,024,200 |
May 15, 2023 | 9.32 | 9.41 | 9.27 | 9.29 | 9.29 | 527,600 |
May 12, 2023 | 9.20 | 9.29 | 9.09 | 9.26 | 9.26 | 938,200 |
May 11, 2023 | 9.01 | 9.14 | 8.94 | 9.12 | 9.12 | 800,700 |
May 10, 2023 | 9.54 | 9.54 | 9.03 | 9.21 | 9.21 | 688,600 |
May 9, 2023 | 9.37 | 9.48 | 9.31 | 9.34 | 9.34 | 717,300 |
May 8, 2023 | 9.54 | 9.74 | 9.40 | 9.45 | 9.45 | 736,300 |
May 5, 2023 | 9.67 | 9.88 | 9.45 | 9.46 | 9.46 | 818,200 |
May 4, 2023 | 9.80 | 10.24 | 9.40 | 9.49 | 9.49 | 1,184,900 |
May 3, 2023 | 10.28 | 10.47 | 10.23 | 10.28 | 10.28 | 910,800 |
May 2, 2023 | 10.68 | 10.68 | 10.14 | 10.26 | 10.26 | 784,300 |
May 1, 2023 | 10.60 | 10.79 | 10.57 | 10.75 | 10.75 | 452,700 |
Apr 28, 2023 | 10.39 | 10.75 | 10.39 | 10.67 | 10.67 | 676,400 |
Apr 27, 2023 | 10.36 | 10.51 | 10.27 | 10.44 | 10.44 | 512,600 |
Apr 26, 2023 | 10.43 | 10.61 | 10.30 | 10.34 | 10.34 | 416,600 |
Apr 25, 2023 | 10.73 | 10.82 | 10.52 | 10.58 | 10.58 | 444,400 |
Apr 24, 2023 | 10.73 | 11.01 | 10.73 | 10.96 | 10.96 | 580,300 |
Related Tickers
EPAC Enerpac Tool Group Corp.
35.81
+1.62%
CSWI CSW Industrials, Inc.
237.76
+1.46%
WTS Watts Water Technologies, Inc.
208.50
+1.88%
FELE Franklin Electric Co., Inc.
103.49
+1.41%
IEX IDEX Corporation
232.46
+1.12%
GRC The Gorman-Rupp Company
37.08
+3.01%
TNC Tennant Company
117.36
+1.89%
GTES Gates Industrial Corporation plc
17.64
+2.56%
MIDD The Middleby Corporation
145.51
+2.52%
NPO Enpro Inc.
150.04
+0.95%