Financial News

Servicenow Inc (NY: NOW )

669.89 USD +7.24 (+1.09%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 46.90 47.05 45.98 46.88 2,180,021 -0.12(-0.26%)
Aug 29, 2013 45.92 47.03 45.90 47.00 766,563 +0.57(+1.23%)
Aug 28, 2013 46.46 46.83 45.87 46.43 1,020,876 +0.35(+0.76%)
Aug 27, 2013 46.72 46.72 45.61 46.08 1,728,487 -1.27(-2.68%)
Aug 26, 2013 45.82 47.70 45.58 47.35 2,247,466 +1.61(+3.52%)
Aug 23, 2013 45.45 46.27 45.45 45.74 1,788,446 +0.18(+0.40%)
Aug 22, 2013 45.14 46.60 45.04 45.56 1,814,246 +0.10(+0.22%)
Aug 21, 2013 44.20 46.03 44.02 45.46 3,527,247 +0.98(+2.20%)
Aug 20, 2013 43.65 44.61 43.52 44.48 894,129 +0.60(+1.37%)
Aug 19, 2013 44.35 44.38 43.66 43.88 1,745,331 -0.59(-1.33%)
Aug 16, 2013 43.69 44.61 43.32 44.47 2,291,121 +0.86(+1.97%)
Aug 15, 2013 42.92 43.61 42.68 43.61 1,890,102 +0.10(+0.23%)
Aug 14, 2013 41.59 43.56 41.53 43.51 1,711,208 +1.92(+4.62%)
Aug 13, 2013 42.16 42.16 41.35 41.59 689,295 -0.47(-1.12%)
Aug 12, 2013 41.90 43.00 41.77 42.06 964,119 -0.43(-1.01%)
Aug 09, 2013 42.60 42.96 42.17 42.49 1,123,500 -0.19(-0.45%)
Aug 08, 2013 41.71 42.88 41.33 42.68 928,121 +1.04(+2.50%)
Aug 07, 2013 42.24 42.31 41.35 41.64 1,371,536 -0.66(-1.56%)
Aug 06, 2013 43.50 43.68 41.93 42.30 2,021,211 -1.71(-3.89%)
Aug 05, 2013 45.36 45.36 43.91 44.01 1,146,878 -1.61(-3.53%)
Aug 02, 2013 45.60 46.00 45.19 45.62 3,912,574 -0.78(-1.68%)
Aug 01, 2013 46.09 47.43 42.57 46.40 4,927,017 +2.82(+6.47%)
Jul 31, 2013 43.29 43.91 43.16 43.58 1,652,124 +0.37(+0.86%)
Jul 30, 2013 43.75 43.91 42.89 43.21 1,061,061 -0.54(-1.23%)
Jul 29, 2013 44.10 44.62 43.60 43.75 889,802 -0.39(-0.88%)
Jul 26, 2013 45.09 45.29 44.05 44.14 712,979 -1.24(-2.73%)
Jul 25, 2013 44.47 45.57 44.47 45.38 807,436 +0.84(+1.89%)
Jul 24, 2013 43.95 44.93 43.95 44.54 1,067,711 +1.02(+2.34%)
Jul 23, 2013 44.00 44.00 43.41 43.52 671,607 -0.31(-0.71%)
Jul 22, 2013 43.97 44.01 43.62 43.83 787,051 -0.06(-0.14%)
Jul 19, 2013 44.55 44.55 43.84 43.89 718,128 -0.95(-2.12%)
Jul 18, 2013 43.73 45.07 43.53 44.84 1,359,531 +1.00(+2.28%)
Jul 17, 2013 44.36 44.62 43.74 43.84 1,026,295 -0.15(-0.34%)
Jul 16, 2013 45.31 45.38 43.91 43.99 1,891,082 -1.27(-2.81%)
Jul 15, 2013 45.43 45.92 44.96 45.26 959,869 -0.20(-0.44%)
Jul 12, 2013 44.84 46.53 44.82 45.46 3,342,527 +1.03(+2.32%)
Jul 11, 2013 44.01 44.81 43.90 44.43 1,840,405 +0.96(+2.21%)
Jul 10, 2013 42.98 44.00 42.89 43.47 948,078 +0.18(+0.42%)
Jul 09, 2013 43.05 43.45 42.20 43.29 1,120,643 +0.42(+0.98%)
Jul 08, 2013 43.14 44.00 42.79 42.87 1,540,328 -0.44(-1.02%)
Jul 05, 2013 41.77 43.34 41.68 43.31 1,393,842 +1.57(+3.76%)
Jul 03, 2013 40.93 41.82 40.93 41.74 1,015,155 +0.53(+1.29%)
Jul 02, 2013 40.79 41.28 40.53 41.21 1,037,346 +0.42(+1.03%)
Jul 01, 2013 40.21 41.40 39.83 40.79 1,504,944 +0.40(+0.99%)
Jun 28, 2013 40.86 41.35 40.21 40.39 4,740,479 -0.50(-1.22%)
Jun 26, 2013 40.00 41.00 39.82 40.89 1,638,822 +1.29(+3.26%)
Jun 25, 2013 39.75 40.01 39.04 39.60 905,724 +0.17(+0.43%)
Jun 24, 2013 38.92 40.02 38.12 39.43 1,700,522 +0.19(+0.48%)
Jun 21, 2013 38.86 39.28 37.61 39.24 1,676,949 +0.91(+2.37%)
Jun 20, 2013 38.31 38.52 37.78 38.33 1,137,043 -0.36(-0.93%)
Jun 19, 2013 37.78 39.61 37.78 38.69 1,614,868 +1.02(+2.71%)
Jun 18, 2013 38.37 38.44 37.23 37.67 1,359,900 -0.37(-0.97%)
Jun 17, 2013 37.76 38.18 37.46 38.04 812,868 +0.79(+2.12%)
Jun 14, 2013 37.92 38.30 37.24 37.25 645,753 -0.68(-1.79%)
Jun 13, 2013 38.33 38.33 35.90 37.93 2,043,375 -0.44(-1.15%)
Jun 12, 2013 40.34 40.49 38.23 38.37 2,877,456 -1.58(-3.95%)
Jun 11, 2013 39.44 40.24 38.90 39.95 2,812,188 +0.30(+0.76%)
Jun 10, 2013 39.34 39.76 38.95 39.65 1,532,022 +0.49(+1.25%)
Jun 07, 2013 37.00 39.23 36.61 39.16 1,598,751 +2.42(+6.59%)
Jun 06, 2013 35.79 36.75 35.58 36.74 646,058 +0.83(+2.31%)
Jun 05, 2013 35.99 36.10 35.62 35.91 783,820 -0.18(-0.50%)
Jun 04, 2013 36.89 37.31 35.89 36.09 973,104 -0.66(-1.80%)
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