Financial News

Servicenow Inc (NY: NOW )

672.82 USD +23.27 (+3.58%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.94 30.25 28.90 30.03 1,247,381 +0.98(+3.37%)
Dec 28, 2012 29.16 29.48 28.90 29.05 1,106,997 -0.47(-1.59%)
Dec 27, 2012 29.49 29.99 29.25 29.52 1,234,870 -0.43(-1.44%)
Dec 26, 2012 30.84 30.94 29.39 29.95 3,430,340 -1.71(-5.40%)
Dec 24, 2012 32.24 32.57 30.90 31.66 677,656 -0.83(-2.55%)
Dec 21, 2012 32.48 32.74 32.23 32.49 622,505 -0.34(-1.04%)
Dec 20, 2012 32.28 32.85 32.25 32.83 343,868 +0.40(+1.23%)
Dec 19, 2012 32.85 32.85 31.96 32.43 439,369 -0.20(-0.61%)
Dec 18, 2012 31.01 33.00 31.01 32.63 833,913 +1.53(+4.92%)
Dec 17, 2012 30.50 31.13 30.00 31.10 382,731 +0.56(+1.83%)
Dec 14, 2012 30.29 30.94 30.02 30.54 373,921 +0.21(+0.69%)
Dec 13, 2012 30.35 30.96 29.82 30.33 410,263 -0.30(-0.98%)
Dec 12, 2012 30.03 31.28 29.41 30.63 834,547 +0.80(+2.68%)
Dec 11, 2012 29.66 30.24 29.38 29.83 471,831 +0.38(+1.29%)
Dec 10, 2012 29.42 29.75 29.25 29.45 190,922 +0.15(+0.51%)
Dec 07, 2012 29.50 29.62 28.87 29.30 373,809 -0.17(-0.58%)
Dec 06, 2012 29.39 29.65 29.09 29.47 651,405 +0.06(+0.20%)
Dec 05, 2012 30.49 30.49 28.52 29.41 1,314,772 -0.78(-2.58%)
Dec 04, 2012 31.98 32.39 29.75 30.19 1,278,964 -2.44(-7.48%)
Nov 30, 2012 32.23 33.02 31.08 32.63 2,460,351 +0.33(+1.02%)
Nov 29, 2012 31.55 32.82 31.11 32.30 715,710 +1.09(+3.49%)
Nov 28, 2012 30.52 31.38 29.98 31.21 446,105 +0.91(+3.00%)
Nov 27, 2012 30.53 30.80 29.20 30.30 1,097,389 -0.20(-0.66%)
Nov 26, 2012 28.61 30.86 28.61 30.50 790,776 -0.27(-0.88%)
Nov 23, 2012 31.18 31.20 30.51 30.77 186,608 -0.41(-1.31%)
Nov 21, 2012 31.03 32.17 29.88 31.18 1,658,445 -0.49(-1.55%)
Nov 20, 2012 30.93 33.75 30.71 31.67 981,112 +0.61(+1.96%)
Nov 19, 2012 30.52 31.44 28.82 31.06 1,238,332 +0.71(+2.34%)
Nov 16, 2012 33.43 34.50 29.45 30.35 1,798,551 -1.44(-4.53%)
Nov 15, 2012 28.34 31.98 28.28 31.79 7,050,802 +3.08(+10.73%)
Nov 14, 2012 30.39 30.60 28.15 28.71 502,838 -0.77(-2.61%)
Nov 13, 2012 30.49 30.49 28.38 29.48 550,938 -0.18(-0.61%)
Nov 12, 2012 30.00 30.99 29.52 29.66 537,269 -0.41(-1.36%)
Nov 09, 2012 30.91 31.55 29.71 30.07 410,199 -0.83(-2.69%)
Nov 08, 2012 30.87 31.59 30.68 30.90 287,928 -0.35(-1.12%)
Nov 07, 2012 32.53 32.73 31.00 31.25 532,631 -1.70(-5.16%)
Nov 06, 2012 32.58 33.53 32.21 32.95 462,278 +0.67(+2.08%)
Nov 05, 2012 32.15 32.58 31.16 32.28 345,074 +0.14(+0.44%)
Nov 02, 2012 31.23 32.73 30.61 32.14 450,138 +1.10(+3.54%)
Nov 01, 2012 31.33 31.64 29.55 31.04 788,599 +0.39(+1.27%)
Oct 31, 2012 32.11 32.74 30.12 30.65 568,824 -1.24(-3.89%)
Oct 26, 2012 31.68 31.89 31.89 31.89 601,700 +0.50(+1.59%)
Oct 25, 2012 35.65 37.59 30.71 31.39 1,953,835 -4.26(-11.95%)
Oct 24, 2012 34.56 35.77 34.04 35.65 604,560 +1.09(+3.15%)
Oct 23, 2012 33.32 34.86 32.61 34.56 440,020 +0.21(+0.61%)
Oct 19, 2012 34.80 35.48 33.90 34.35 534,525 -0.44(-1.26%)
Oct 18, 2012 34.77 34.88 34.50 34.79 261,446 +0.02(+0.06%)
Oct 17, 2012 34.33 35.46 34.02 34.77 684,487 +0.46(+1.34%)
Oct 16, 2012 34.64 34.64 33.70 34.31 503,221 -0.20(-0.58%)
Oct 15, 2012 32.88 34.91 32.80 34.51 754,758 +1.19(+3.57%)
Oct 12, 2012 34.83 34.83 32.89 33.32 597,628 -1.18(-3.42%)
Oct 11, 2012 35.01 35.29 34.36 34.50 267,280 -0.28(-0.81%)
Oct 10, 2012 35.95 36.06 34.62 34.78 445,937 -1.22(-3.39%)
Oct 09, 2012 36.61 36.80 35.87 36.00 505,221 -0.53(-1.45%)
Oct 08, 2012 36.60 36.66 35.97 36.53 251,337 -0.47(-1.27%)
Oct 05, 2012 37.20 37.45 36.50 37.00 449,418 -0.15(-0.40%)
Oct 04, 2012 36.70 37.20 36.70 37.15 145,658 +0.12(+0.32%)
Oct 03, 2012 36.53 37.68 36.52 37.03 283,021 +0.53(+1.45%)
Oct 02, 2012 36.07 36.75 35.59 36.50 586,650 +0.02(+0.05%)
Oct 01, 2012 37.98 38.14 34.62 36.48 903,815 -2.20(-5.69%)
Sep 28, 2012 39.99 39.99 36.16 38.68 1,582,523 -1.36(-3.40%)
Sep 27, 2012 38.40 40.33 38.40 40.04 478,750 +1.96(+5.15%)
Sep 26, 2012 39.85 39.85 36.77 38.08 853,831 -1.91(-4.78%)
Sep 25, 2012 40.90 41.77 39.61 39.99 605,401 -0.38(-0.94%)
Sep 24, 2012 39.90 40.70 38.58 40.37 378,688 +0.74(+1.87%)
Sep 21, 2012 38.48 39.83 38.10 39.63 353,590 +1.63(+4.29%)
Sep 20, 2012 38.50 38.63 37.18 38.00 739,402 -0.65(-1.68%)
Sep 19, 2012 36.88 38.73 36.84 38.65 406,231 +1.85(+5.03%)
Sep 18, 2012 38.65 38.65 36.38 36.80 677,909 -1.39(-3.64%)
Sep 17, 2012 39.00 39.77 38.03 38.19 812,252 -0.87(-2.23%)
Sep 14, 2012 37.88 39.33 37.72 39.06 724,049 +1.55(+4.13%)
Sep 13, 2012 35.13 38.32 34.71 37.51 460,311 +2.46(+7.02%)
Sep 12, 2012 33.54 35.44 33.26 35.05 350,491 +2.04(+6.18%)
Sep 11, 2012 34.80 35.17 32.84 33.01 288,458 -1.38(-4.01%)
Sep 10, 2012 37.00 37.00 34.24 34.39 457,263 -2.16(-5.91%)
Sep 07, 2012 36.50 37.31 35.62 36.55 410,974 +0.49(+1.36%)
Sep 06, 2012 34.20 36.08 34.11 36.06 396,188 +1.87(+5.47%)
Sep 05, 2012 33.66 34.33 33.01 34.19 331,630 +0.52(+1.54%)
Sep 04, 2012 31.11 33.84 31.11 33.67 332,776 +2.57(+8.26%)
Aug 31, 2012 30.24 31.50 29.92 31.10 285,934 +1.32(+4.43%)
Aug 30, 2012 29.24 31.00 29.03 29.78 186,469 +0.29(+0.98%)
Aug 29, 2012 29.39 29.79 29.25 29.49 116,549 +0.22(+0.75%)
Aug 27, 2012 29.70 31.31 29.13 29.27 259,951 -0.43(-1.45%)
Aug 24, 2012 28.79 29.94 28.79 29.70 145,544 +0.67(+2.31%)
Aug 23, 2012 29.93 30.67 28.81 29.03 292,194 -0.82(-2.75%)
Aug 22, 2012 30.27 30.52 29.83 29.85 617,755 -0.41(-1.35%)
Aug 21, 2012 30.19 30.61 29.95 30.26 196,645 +0.37(+1.24%)
Aug 20, 2012 29.55 29.95 29.55 29.89 277,662 +0.29(+0.98%)
Aug 17, 2012 30.00 30.04 29.44 29.60 389,247 -0.15(-0.50%)
Aug 16, 2012 30.06 30.57 29.60 29.75 300,501 +0.07(+0.24%)
Aug 15, 2012 32.11 32.11 29.47 29.68 467,714 -2.60(-8.05%)
Aug 14, 2012 32.65 33.96 32.20 32.28 552,307 -0.15(-0.46%)
Aug 13, 2012 32.03 32.55 31.72 32.43 214,803 +0.78(+2.46%)
Aug 10, 2012 29.37 32.00 29.37 31.65 221,263 +2.14(+7.25%)
Aug 09, 2012 27.48 30.02 27.30 29.51 135,433 +1.94(+7.04%)
Aug 08, 2012 27.91 27.91 27.01 27.57 296,624 -0.43(-1.54%)
Aug 07, 2012 28.30 28.75 27.79 28.00 197,951 -0.02(-0.07%)
Aug 06, 2012 29.00 29.16 27.23 28.02 583,736 -0.65(-2.27%)
Aug 03, 2012 29.43 31.43 28.58 28.67 430,928 -0.41(-1.41%)
Aug 02, 2012 27.50 29.30 27.00 29.08 556,879 +1.37(+4.94%)
Aug 01, 2012 27.32 27.98 26.76 27.71 111,834 +0.71(+2.63%)
Jul 31, 2012 25.44 27.56 25.41 27.00 283,931 +1.61(+6.34%)
Jul 30, 2012 25.25 25.45 25.05 25.39 84,203 +0.06(+0.24%)
Jul 27, 2012 24.48 25.44 24.32 25.33 100,051 +0.91(+3.73%)
Jul 26, 2012 24.93 25.35 24.00 24.42 157,915 -0.51(-2.05%)
Jul 25, 2012 25.06 25.47 24.84 24.93 110,704 +0.09(+0.36%)
Jul 24, 2012 24.83 25.96 24.60 24.84 291,458 +0.49(+2.01%)
Jul 23, 2012 25.01 25.01 23.91 24.35 603,333 -0.88(-3.49%)
Jul 20, 2012 24.04 25.23 23.90 25.23 260,839 +1.23(+5.13%)
Jul 19, 2012 24.67 24.67 23.90 24.00 254,456 -0.23(-0.95%)
Jul 18, 2012 24.43 24.69 24.00 24.23 103,725 -0.04(-0.16%)
Jul 17, 2012 24.48 24.48 23.93 24.27 227,454 -0.11(-0.45%)
Jul 16, 2012 24.08 24.56 23.80 24.38 118,051 +0.20(+0.83%)
Jul 13, 2012 24.69 24.92 23.98 24.18 89,055 +0.10(+0.42%)
Jul 12, 2012 23.30 24.47 22.62 24.08 325,426 +0.34(+1.45%)
Jul 11, 2012 25.02 25.35 23.49 23.74 296,479 -1.31(-5.25%)
Jul 10, 2012 25.22 25.69 25.05 25.05 303,969 -0.22(-0.87%)
Jul 09, 2012 25.96 26.30 25.18 25.27 152,336 -0.57(-2.21%)
Jul 06, 2012 25.75 26.12 25.10 25.84 355,017 -0.12(-0.46%)
Jul 05, 2012 25.50 26.26 25.14 25.96 540,959 +0.65(+2.57%)
Jul 03, 2012 24.85 25.32 24.60 25.31 401,048 +0.54(+2.18%)
Jul 02, 2012 24.75 25.20 24.10 24.77 656,652 +0.17(+0.69%)
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