10:34:45 EST Thu 21 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DMAN--310305063002.3192.3292.3032.314-0.0354,1164,116139.534139.69
2019-10-30DMAN--310305063002.4772.4912.3492.349-0.1384,6654,665139.135139.29
2019-10-29DMAN--310305063002.5062.5082.472.487-0.0192,9762,976137.491137.668
2019-10-28DMAN--310305063002.4522.5062.4432.5060.0733,7993,799137.265137.419
2019-10-25DMAN--310305063002.4222.4442.3912.4330.0173,2273,227138.157138.342
2019-10-24DMAN--310305063002.4012.4222.3692.4160.0053,7803,780138.364138.572
2019-10-23DMAN--310305063002.3922.4122.3752.411-0.0023,3013,301138.448138.639
2019-10-22DMAN--310305063002.4372.4422.3982.413-0.0353,9203,920138.433138.616
2019-10-21DMAN--310305063002.4562.472.4372.4480.0163,0583,058138.017138.169
2019-10-18DMAN--310305063002.4642.4712.4222.439-0.0053,9083,908138.131138.378
2019-10-17DMAN--310305063002.4772.4772.4332.4440.0134,1594,159138.083138.272
2019-10-16DMAN--310305063002.4252.4592.4232.431-0.0263,2723,272138.264138.442
2019-10-15DMAN--310305063002.3592.4632.3592.4570.084,0294,029137.962138.239
2019-10-14DMAN--310305063002.377138.934139.104
2019-10-11DMAN--310305063002.3322.4432.332.4160.0873,7143,714138.457138.666
2019-10-10DMAN--310305063002.2612.3292.2542.3290.0915,0175,017139.525139.712
2019-10-09DMAN--310305063002.2252.2522.2152.2380.0294,2784,278140.677140.911
2019-10-08DMAN--310305063002.1942.2122.1832.209-0.0184,4614,461141.035141.253
2019-10-07DMAN--310305063002.162.2282.1582.2270.0554,0234,023140.821141.05
2019-10-04DMAN--310305063002.1652.1892.1532.155-0.0174,3254,325141.726141.939
2019-10-03DMAN--310305063002.2112.2152.1542.172-0.0545,1205,120141.524141.721
2019-10-02DMAN--310305063002.2452.272.2192.226-0.0494,8744,874140.876141.179
2019-10-01DMAN--310305063002.3312.3382.2262.2750.0095,2075,207140.286140.669
2019-09-30DMAN--310305063002.2822.2982.2662.2660.0143,7393,739140.406140.56
2019-09-27DMAN--310305063002.2742.2852.2462.2650.0044,7584,758140.423140.637
2019-09-26DMAN--310305063002.2742.2842.2412.261-0.0344,5574,557140.48140.689
2019-09-25DMAN--310305063002.2112.2962.1952.2950.0835,0475,047140.09140.283
2019-09-24DMAN--310305063002.2622.2622.2062.212-0.0674,7854,785141.125141.335
2019-09-23DMAN--310305063002.2442.2792.2372.279-0.033,9873,987140.312140.484
2019-09-20DMAN--310305063002.3122.3282.2782.28-0.0473,9313,931140.296140.462
2019-09-19DMAN--310305063002.3452.3452.3012.327-0.024,7264,726139.733139.898
2019-09-18DMAN--310305063002.3472.3622.3152.347-0.014,5014,501139.512139.771
2019-09-17DMAN--310305063002.3742.3862.3542.357-0.0334,3514,351139.399139.627
2019-09-16DMAN--310305063002.3632.4052.3632.39-0.0224,1494,149139.005139.15
2019-09-13DMAN--310305063002.3762.4212.3562.4160.0544,7154,715138.693138.864
2019-09-12DMAN--310305063002.3252.382.2662.3620.0265,1425,142139.358139.542
2019-09-11DMAN--310305063002.3262.352.3082.3360.0013,9783,978139.711139.87
2019-09-10DMAN--310305063002.2552.3462.2552.3350.0794,4384,438139.732139.848
2019-09-09DMAN--310305063002.2172.2582.2142.2560.0624,2644,264140.714140.926
2019-09-06DMAN--310305063002.1892.2412.1862.1940.014,6504,650141.494141.675
2019-09-05DMAN--310305063002.1172.1992.112.1840.124,7264,726141.626141.866
2019-09-04DMAN--310305063002.0732.0832.032.0640.0174,2844,284143.152143.457
2019-09-03DMAN--310305063002.0422.0942.0322.047-0.0264,6524,652143.385143.64
2019-09-02DMAN--310305063002.073143.066143.383
2019-08-30DMAN--310305063002.0662.092.0482.090.0252,9672,967142.853143.154
2019-08-29DMAN--310305063002.0492.0892.0192.0650.0354,5204,520143.17143.485
2019-08-28DMAN--310305063002.0452.0592.032.03-0.0144,0894,089143.659143.749
2019-08-27DMAN--310305063002.1252.1332.0412.044-0.0944,4684,468143.479143.637
2019-08-26DMAN--310305063002.1052.1452.1012.1380.0414,8324,832142.299142.598
2019-08-23DMAN--310305063002.2242.2312.0932.097-0.1085,5265,526142.826143.083
2019-08-22DMAN--310305063002.1422.2052.1342.2050.0694,6874,687141.484141.785