Financial News

Servicenow Inc (NY: NOW )

755.80 +11.89 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 84.25 84.77 82.66 83.15 1,563,986 -0.27(-0.32%)
Nov 29, 2016 84.85 85.50 83.27 83.42 1,562,207 -1.40(-1.65%)
Nov 28, 2016 87.70 88.40 84.56 84.82 1,816,034 -2.92(-3.33%)
Nov 25, 2016 86.91 88.39 86.50 87.74 718,825 +0.69(+0.79%)
Nov 23, 2016 87.05 87.05 87.05 0 +0.82(+0.95%)
Nov 22, 2016 86.26 86.68 85.42 86.23 1,344,873 -0.32(-0.37%)
Nov 21, 2016 85.80 87.00 85.75 86.55 1,505,479 +0.80(+0.93%)
Nov 18, 2016 87.01 87.79 85.50 85.75 1,248,346 -1.08(-1.24%)
Nov 17, 2016 85.77 87.17 85.50 86.83 917,025 +1.16(+1.35%)
Nov 16, 2016 85.24 86.03 84.89 85.67 1,065,700 +0.05(+0.06%)
Nov 15, 2016 83.43 86.22 83.20 85.62 1,653,743 +2.35(+2.82%)
Nov 14, 2016 82.89 83.92 82.30 83.27 1,359,244 +0.64(+0.77%)
Nov 11, 2016 81.81 82.83 80.50 82.63 1,852,041 +0.49(+0.60%)
Nov 10, 2016 85.75 87.70 82.05 82.14 2,600,844 -2.84(-3.34%)
Nov 09, 2016 83.99 86.05 83.33 84.98 1,358,110 -0.52(-0.61%)
Nov 08, 2016 84.47 86.00 83.75 85.50 1,136,169 +0.41(+0.48%)
Nov 07, 2016 84.77 85.82 84.39 85.09 1,409,273 +1.88(+2.26%)
Nov 04, 2016 84.00 84.77 83.10 83.21 1,630,834 -0.67(-0.80%)
Nov 03, 2016 84.57 85.09 83.53 83.88 1,629,300 -0.71(-0.84%)
Nov 02, 2016 86.02 86.92 84.55 84.59 1,646,665 -2.30(-2.65%)
Nov 01, 2016 87.45 87.56 85.91 86.89 2,562,482 -1.02(-1.16%)
Oct 31, 2016 86.13 88.04 85.89 87.91 2,790,916 +1.79(+2.08%)
Oct 28, 2016 85.21 87.39 84.58 86.12 3,102,319 +1.16(+1.37%)
Oct 27, 2016 86.82 89.79 84.56 84.96 11,112,246 +6.06(+7.68%)
Oct 26, 2016 79.51 79.98 78.61 78.90 2,288,985 -0.89(-1.12%)
Oct 25, 2016 81.13 81.95 79.41 79.79 2,117,039 -1.21(-1.49%)
Oct 24, 2016 80.39 81.58 80.16 81.00 2,127,620 +0.94(+1.17%)
Oct 21, 2016 78.45 80.26 78.19 80.06 1,455,325 +1.21(+1.53%)
Oct 20, 2016 78.71 79.00 78.19 78.85 1,561,409 -0.07(-0.09%)
Oct 19, 2016 79.17 80.15 78.16 78.92 3,482,034 +2.76(+3.62%)
Oct 18, 2016 76.39 77.97 75.61 76.16 1,000,430 +1.52(+2.04%)
Oct 17, 2016 75.73 75.74 74.26 74.64 1,033,151 -0.98(-1.30%)
Oct 14, 2016 76.15 76.44 75.06 75.62 1,582,905 +0.23(+0.31%)
Oct 13, 2016 74.75 75.62 73.86 75.39 1,489,602 +0.12(+0.16%)
Oct 12, 2016 76.63 77.07 73.02 75.27 3,202,088 -3.53(-4.48%)
Oct 11, 2016 80.25 80.80 78.36 78.80 1,674,897 -1.23(-1.54%)
Oct 10, 2016 79.04 80.49 79.04 80.03 1,057,114 +1.51(+1.92%)
Oct 07, 2016 78.15 78.95 77.47 78.52 1,293,500 +0.14(+0.18%)
Oct 06, 2016 79.49 79.91 77.97 78.38 1,167,968 -1.05(-1.32%)
Oct 05, 2016 78.95 80.02 78.80 79.43 1,086,640 +0.15(+0.19%)
Oct 04, 2016 79.59 79.84 78.43 79.28 1,442,289 -0.29(-0.36%)
Oct 03, 2016 79.07 79.72 78.40 79.57 1,056,740 +0.42(+0.53%)
Sep 30, 2016 78.76 79.70 78.06 79.15 1,568,362 +0.67(+0.85%)
Sep 29, 2016 79.41 80.10 77.73 78.48 1,028,388 -1.29(-1.62%)
Sep 28, 2016 79.09 80.31 79.09 79.77 1,892,963 +0.73(+0.92%)
Sep 27, 2016 76.49 79.19 76.35 79.04 1,506,507 +2.29(+2.98%)
Sep 26, 2016 77.13 77.23 76.41 76.75 909,128 -0.70(-0.90%)
Sep 23, 2016 77.51 77.78 76.80 77.45 1,205,559 -0.47(-0.60%)
Sep 22, 2016 77.45 78.17 76.91 77.92 1,406,411 +1.04(+1.35%)
Sep 21, 2016 75.92 76.91 74.96 76.88 1,145,783 +1.60(+2.13%)
Sep 20, 2016 75.52 76.09 74.78 75.28 1,123,610 -0.71(-0.93%)
Sep 19, 2016 77.88 78.20 75.90 75.99 923,852 -1.30(-1.68%)
Sep 16, 2016 77.05 78.35 76.78 77.29 2,113,666 -0.42(-0.54%)
Sep 15, 2016 73.27 77.75 72.98 77.71 3,084,080 +5.15(+7.10%)
Sep 14, 2016 72.47 73.28 71.98 72.56 1,295,983 +0.14(+0.19%)
Sep 13, 2016 73.61 74.27 71.34 72.42 1,997,359 -2.11(-2.83%)
Sep 12, 2016 73.22 74.71 72.69 74.53 703,952 +0.95(+1.29%)
Sep 09, 2016 74.82 75.36 73.35 73.58 844,546 -1.82(-2.41%)
Sep 08, 2016 76.40 76.65 74.94 75.40 1,154,927 -1.16(-1.52%)
Sep 07, 2016 77.38 78.39 76.48 76.56 1,722,223 -1.16(-1.49%)
Sep 06, 2016 76.73 77.99 75.98 77.72 2,139,756 +1.48(+1.94%)
Sep 02, 2016 74.10 76.24 76.24 76.24 1,989,300 +2.24(+3.03%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback