13:14:33 EST Tue 12 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--480905034002.5542.562.5282.531-0.0473,9573,957117.713117.855
2019-10-30DMAN--480905034002.6682.6882.5782.578-0.0994,3294,329116.642116.806
2019-10-29DMAN--480905034002.6862.6892.6622.677-0.0122,8202,820114.468114.674
2019-10-28DMAN--480905034002.6272.6912.6252.6890.0783,6863,686114.202114.363
2019-10-25DMAN--480905034002.5862.6142.5692.6110.0313,0963,096115.93116.127
2019-10-24DMAN--480905034002.5632.5892.5482.580.0133,4713,471116.614116.836
2019-10-23DMAN--480905034002.5552.5692.5432.567-0.0042,9912,991116.91117.116
2019-10-22DMAN--480905034002.5932.5962.5662.571-0.0383,6483,648116.814117.046
2019-10-21DMAN--480905034002.6142.6212.602.6090.0182,8232,823115.971116.332
2019-10-18DMAN--480905034002.6222.6312.5872.59-0.0153,7273,727116.387116.684
2019-10-17DMAN--480905034002.6382.6382.6052.6050.0043,7793,779116.065116.314
2019-10-16DMAN--480905034002.592.6192.5862.601-0.0013,1493,149116.15116.476
2019-10-15DMAN--480905034002.5382.6122.5382.6020.0263,8793,879116.131116.39
2019-10-14DMAN--480905034002.576116.722117.088
2019-10-11DMAN--480905034002.5492.6162.5482.590.0443,6613,661116.404116.647
2019-10-10DMAN--480905034002.5032.5532.4952.5460.074,6974,697117.388117.656
2019-10-09DMAN--480905034002.4652.4932.4622.4760.0263,8033,803118.999119.267
2019-10-08DMAN--480905034002.4232.452.4152.45-0.0033,9863,986119.60119.988
2019-10-07DMAN--480905034002.3972.4562.3952.4530.0473,1463,146119.518119.705
2019-10-04DMAN--480905034002.3952.412.3842.386-0.024,2184,218121.092121.412
2019-10-03DMAN--480905034002.4362.442.3982.406-0.0424,9954,995120.621120.852
2019-10-02DMAN--480905034002.4622.482.4442.448-0.0184,1884,188119.638119.899
2019-10-01DMAN--480905034002.5372.5392.4512.466-0.0214,6984,698119.243119.243
2019-09-30DMAN--480905034002.5192.532.4852.487-0.0073,3563,356118.761119.104
2019-09-27DMAN--480905034002.5112.5152.4882.5010.0064,6984,698118.436118.743
2019-09-26DMAN--480905034002.4932.5032.4812.495-0.0234,1544,154118.573118.859
2019-09-25DMAN--480905034002.4342.5192.4212.5180.0814,6544,654118.042118.324
2019-09-24DMAN--480905034002.4622.4682.4322.437-0.044,7514,751119.923120.204
2019-09-23DMAN--480905034002.4472.4792.4442.477-0.0323,8203,820118.979119.187
2019-09-20DMAN--480905034002.5142.532.4832.486-0.0433,6303,630118.779119.019
2019-09-19DMAN--480905034002.5432.5442.5092.529-0.0143,8613,861117.798118.074
2019-09-18DMAN--480905034002.5662.5722.5362.543-0.0334,0034,003117.489117.692
2019-09-17DMAN--480905034002.6182.6272.5762.576-0.0534,3384,338116.735116.996
2019-09-16DMAN--480905034002.6282.6522.6182.629-0.0393,8273,827115.557115.768
2019-09-13DMAN--480905034002.6442.6752.6252.6720.0374,3024,302114.622114.88
2019-09-12DMAN--480905034002.5852.6522.5462.6350.0295,0965,096115.423115.676
2019-09-11DMAN--480905034002.5682.6062.5642.6060.0273,4043,404116.086116.394
2019-09-10DMAN--480905034002.5082.5822.5082.5790.0684,0094,009116.675116.961
2019-09-09DMAN--480905034002.4872.5112.4812.5110.0493,6323,632118.233118.481
2019-09-06DMAN--480905034002.4872.522.4562.462-0.0124,2514,251119.361119.617
2019-09-05DMAN--480905034002.4492.492.4412.4740.0854,5784,578119.076119.349
2019-09-04DMAN--480905034002.3972.4032.3742.3890.0153,8283,828121.06121.284
2019-09-03DMAN--480905034002.3632.4082.3632.3740.0024,5244,524121.425121.655
2019-09-02DMAN--480905034002.372121.468121.724
2019-08-30DMAN--480905034002.3692.4162.362.4090.0432,9082,908120.585120.856
2019-08-29DMAN--480905034002.352.3792.3242.3660.0214,2914,291121.622121.905
2019-08-28DMAN--480905034002.3562.3562.3312.345-0.0143,9063,906122.128122.451
2019-08-27DMAN--480905034002.4312.4372.3582.359-0.0814,2734,273121.793122.00
2019-08-26DMAN--480905034002.4112.4442.4092.440.0354,5544,554119.883120.172
2019-08-23DMAN--480905034002.5082.5132.4042.405-0.0815,2085,208120.706120.907
2019-08-22DMAN--480905034002.4332.4862.4292.4860.0644,5574,557118.825119.023
2019-08-21DMAN--480905034002.3872.4222.3822.4220.0643,8413,841120.316120.459
2019-08-20DMAN--480905034002.3192.3642.3182.358-0.0113,6813,681121.806122.008
2019-08-19DMAN--480905034002.3992.4022.3562.3690.0283,7643,764121.567121.793
2019-08-16DMAN--480905034002.3192.3452.2982.3410.0654,4684,468122.216122.336
2019-08-15DMAN--480905034002.2882.3182.2672.276-0.0485,6915,691123.788124.066
2019-08-14DMAN--480905034002.3642.3662.322.324-0.0895,2405,240122.628122.81
2019-08-13DMAN--480905034002.3862.4452.3822.4130.0144,7304,730120.533120.706