05:49:17 EST Sun 17 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DHQ---550215040002.3912.3962.3642.367-0.0463,9563,956138.909139.16
2019-10-30DHQ---550215040002.5042.5212.4132.413-0.0984,3604,360137.561137.794
2019-10-29DHQ---550215040002.5232.5242.4972.511-0.0162,8712,871134.711135.037
2019-10-28DHQ---550215040002.4632.5272.462.5270.0813,6213,621134.271134.562
2019-10-25DHQ---550215040002.4232.452.4052.4460.0283,1643,164136.584136.851
2019-10-24DHQ---550215040002.3982.4232.3822.4180.0153,6643,664137.41137.676
2019-10-23DHQ---550215040002.3882.4062.382.403-0.0033,1143,114137.876138.082
2019-10-22DHQ---550215040002.4272.4312.4022.406-0.0363,8123,812137.774137.96
2019-10-21DHQ---550215040002.452.4552.4312.4420.0142,8552,855136.707136.979
2019-10-18DHQ---550215040002.4612.4672.4212.425-0.0183,6933,693137.221137.482
2019-10-17DHQ---550215040002.4772.4772.4422.4430.0034,0934,093136.699136.927
2019-10-16DHQ---550215040002.4292.4572.4252.440.0013,0603,060136.786137.093
2019-10-15DHQ---550215040002.3732.4482.3732.4390.0323,7983,798136.814137.021
2019-10-14DHQ---550215040002.407137.757138.037
2019-10-11DHQ---550215040002.3842.4512.3842.4270.0473,2083,208137.176137.409
2019-10-10DHQ---550215040002.3352.3882.3312.380.0674,7244,724138.554138.797
2019-10-09DHQ---550215040002.2952.3282.2942.3130.0313,9803,980140.58140.91
2019-10-08DHQ---550215040002.2562.2832.2472.282-0.0063,8503,850141.52141.76
2019-10-07DHQ---550215040002.2312.2912.232.2880.0463,3773,377141.349141.589
2019-10-04DHQ---550215040002.2282.2482.2212.223-0.0194,2274,227143.352143.613
2019-10-03DHQ---550215040002.272.2722.2332.242-0.0393,7803,780142.748142.961
2019-10-02DHQ---550215040002.2952.3162.2782.281-0.0154,7154,715141.557141.871
2019-10-01DHQ---550215040002.3712.3762.2852.296-0.0263,8513,851141.116141.289
2019-09-30DHQ---550215040002.3512.3672.3212.322-0.0113,6933,693140.34140.622
2019-09-27DHQ---550215040002.3452.3532.3232.3350.0024,6514,651139.924140.196
2019-09-26DHQ---550215040002.3292.3422.3192.333-0.0224,2554,255139.998140.283
2019-09-25DHQ---550215040002.2712.3572.2582.3550.0824,9984,998139.329139.639
2019-09-24DHQ---550215040002.302.3052.2692.273-0.0424,2364,236141.816142.104
2019-09-23DHQ---550215040002.2812.3172.282.315-0.0333,4293,429140.558140.781
2019-09-20DHQ---550215040002.3522.3652.3212.324-0.0413,9053,905140.295140.537
2019-09-19DHQ---550215040002.3822.3832.3442.365-0.0184,5684,568139.061139.309
2019-09-18DHQ---550215040002.4022.412.3742.383-0.0334,1094,109138.528138.799
2019-09-17DHQ---550215040002.4522.4622.4162.416-0.053,9703,970137.541137.838
2019-09-16DHQ---550215040002.4642.4882.4552.466-0.043,9323,932136.094136.294
2019-09-13DHQ---550215040002.4832.5112.462.5080.0364,0004,000134.878135.11
2019-09-12DHQ---550215040002.4192.4892.3812.4720.0334,7574,757135.91136.089
2019-09-11DHQ---550215040002.4032.442.3992.4390.0243,4653,465136.869137.116
2019-09-10DHQ---550215040002.3472.4182.3472.4150.0673,9143,914137.589137.746
2019-09-09DHQ---550215040002.3262.3492.3162.3480.0514,0154,015139.593139.802
2019-09-06DHQ---550215040002.3212.3552.2932.297-0.0124,2284,228141.136141.345
2019-09-05DHQ---550215040002.2852.3252.2782.3090.0864,3344,334140.768140.955
2019-09-04DHQ---550215040002.2342.2372.2082.2230.0133,8383,838143.418143.619
2019-09-03DHQ---550215040002.1982.2442.1972.214,1704,170143.816144.118
2019-09-02DHQ---550215040002.21143.819144.122
2019-08-30DHQ---550215040002.2072.2522.202.2470.0462,6802,680142.673142.943
2019-08-29DHQ---550215040002.1872.2162.1642.2010.0244,1274,127144.102144.398
2019-08-28DHQ---550215040002.1922.1932.172.177-0.0223,6733,673144.888145.016
2019-08-27DHQ---550215040002.272.2742.1962.199-0.084,0524,052144.202144.401
2019-08-26DHQ---550215040002.2542.2872.2522.2790.0314,7624,762141.722141.948
2019-08-23DHQ---550215040002.3522.3522.2472.248-0.085,2745,274142.665142.996
2019-08-22DHQ---550215040002.2752.3282.2732.3280.0624,1894,189140.22140.498
2019-08-21DHQ---550215040002.2262.2662.2222.2660.0674,3214,321142.108142.507
2019-08-20DHQ---550215040002.1622.2042.1582.199-0.0113,7323,732144.21144.563
2019-08-19DHQ---550215040002.2392.242.1982.210.0263,5223,522143.863144.189