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 (%)
Feb 29, 2016 55.25 56.23 54.94 54.99 1,966,814 -0.52(-0.94%)
Feb 26, 2016 54.58 56.20 54.27 55.51 2,586,441 +1.35(+2.49%)
Feb 25, 2016 53.11 55.00 52.77 54.16 2,703,506 +1.61(+3.06%)
Feb 24, 2016 52.02 52.75 50.00 52.55 2,689,279 -0.46(-0.87%)
Feb 23, 2016 54.24 54.39 51.45 53.01 2,872,701 -1.68(-3.07%)
Feb 22, 2016 55.10 56.35 54.25 54.69 2,461,055 -0.05(-0.09%)
Feb 19, 2016 54.22 55.62 54.06 54.74 2,840,101 +0.48(+0.88%)
Feb 18, 2016 55.53 55.84 54.25 54.26 3,307,744 -1.00(-1.81%)
Feb 17, 2016 52.50 55.55 52.31 55.26 5,309,261 +3.22(+6.19%)
Feb 16, 2016 50.59 52.26 49.95 52.04 2,719,437 +1.96(+3.91%)
Feb 12, 2016 49.48 50.08 50.08 50.08 2,099,300 +1.05(+2.14%)
Feb 11, 2016 49.28 49.64 47.31 49.03 2,912,781 -0.96(-1.92%)
Feb 10, 2016 48.67 51.80 48.67 49.99 3,093,729 +1.47(+3.03%)
Feb 09, 2016 46.60 49.05 46.12 48.52 5,618,445 +1.38(+2.93%)
Feb 08, 2016 50.92 51.12 45.99 47.14 6,534,279 -5.17(-9.88%)
Feb 05, 2016 54.12 55.47 49.46 52.31 7,257,300 -6.31(-10.76%)
Feb 04, 2016 58.85 60.25 58.39 58.62 3,647,399 -0.68(-1.15%)
Feb 03, 2016 57.57 59.44 56.67 59.30 3,651,725 +2.05(+3.58%)
Feb 02, 2016 61.48 61.64 56.83 57.25 4,793,770 -4.71(-7.60%)
Feb 01, 2016 61.60 62.83 61.44 61.96 2,667,255 -0.25(-0.40%)
Jan 29, 2016 63.99 65.51 60.71 62.21 7,290,995 -1.36(-2.14%)
Jan 28, 2016 57.82 64.38 57.67 63.57 19,757,168 -11.80(-15.66%)
Jan 27, 2016 77.12 77.60 74.53 75.37 4,255,894 -2.59(-3.32%)
Jan 26, 2016 76.12 78.19 75.27 77.96 2,492,549 +1.86(+2.44%)
Jan 25, 2016 76.44 77.16 75.06 76.10 1,840,679 -0.57(-0.74%)
Jan 22, 2016 75.58 76.76 75.58 76.67 1,270,961 +2.26(+3.04%)
Jan 21, 2016 74.74 76.11 73.62 74.41 1,918,843 +0.10(+0.13%)
Jan 20, 2016 73.25 75.32 70.14 74.31 2,111,875 -0.01(-0.01%)
Jan 19, 2016 77.16 77.79 73.67 74.32 1,991,628 -2.02(-2.65%)
Jan 15, 2016 76.12 76.34 76.34 76.34 1,773,800 -1.87(-2.39%)
Jan 14, 2016 77.23 78.50 73.91 78.21 1,511,161 +1.42(+1.85%)
Jan 13, 2016 81.09 81.79 75.49 76.79 1,889,662 -4.20(-5.19%)
Jan 12, 2016 79.73 81.49 79.73 80.99 1,665,225 +2.46(+3.13%)
Jan 11, 2016 78.72 79.06 77.20 78.53 1,113,587 +0.41(+0.52%)
Jan 08, 2016 80.11 80.65 77.89 78.12 1,219,886 -1.52(-1.91%)
Jan 07, 2016 79.68 81.65 78.93 79.64 1,553,068 -1.78(-2.19%)
Jan 06, 2016 82.88 83.06 80.70 81.42 1,418,179 -2.58(-3.07%)
Jan 05, 2016 84.51 85.55 83.47 84.00 1,328,660 -0.07(-0.08%)
Jan 04, 2016 84.98 85.67 83.17 84.07 1,270,361 -2.49(-2.88%)
Dec 31, 2015 87.38 86.56 86.56 86.56 708,200 -0.82(-0.94%)
Dec 30, 2015 88.20 88.36 87.13 87.38 691,563 -0.74(-0.84%)
Dec 29, 2015 87.47 88.56 87.36 88.12 1,121,871 +1.23(+1.42%)
Dec 28, 2015 86.64 87.26 86.29 86.89 471,582 -0.07(-0.08%)
Dec 24, 2015 86.80 86.96 86.96 86.96 251,300 +0.07(+0.08%)
Dec 23, 2015 86.97 87.63 86.40 86.89 915,789 +0.41(+0.47%)
Dec 22, 2015 87.50 87.54 86.07 86.48 1,032,726 -0.54(-0.62%)
Dec 21, 2015 86.93 87.10 86.12 87.02 1,457,278 +1.29(+1.50%)
Dec 18, 2015 87.18 87.82 85.72 85.73 3,043,639 -1.54(-1.76%)
Dec 17, 2015 87.51 88.22 85.69 87.27 1,570,496 -0.12(-0.14%)
Dec 16, 2015 85.99 87.60 84.94 87.39 1,564,758 +1.79(+2.09%)
Dec 15, 2015 84.03 86.29 84.03 85.60 1,421,528 +2.03(+2.43%)
Dec 14, 2015 83.47 84.25 82.12 83.57 1,642,780 +0.08(+0.10%)
Dec 11, 2015 85.97 87.00 83.17 83.49 1,901,100 -3.45(-3.97%)
Dec 10, 2015 86.07 87.88 85.97 86.94 1,115,371 +0.84(+0.98%)
Dec 09, 2015 87.28 87.66 85.72 86.10 1,166,345 -1.62(-1.85%)
Dec 08, 2015 87.07 88.47 85.65 87.72 1,383,930 -0.26(-0.30%)
Dec 07, 2015 89.53 89.91 87.63 87.98 1,234,258 -2.01(-2.23%)
Dec 04, 2015 88.10 91.28 88.10 89.99 1,821,500 +1.90(+2.16%)
Dec 03, 2015 88.32 90.54 87.56 88.09 2,277,887 +0.56(+0.64%)
Dec 02, 2015 87.00 88.90 86.80 87.53 1,857,186 +1.06(+1.23%)
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