12:54:39 EST Wed 13 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DNB---211203033501.7441.7531.7211.724-0.039691691103.307103.339
2019-10-30DNB---211203033501.9051.9061.7621.763-0.143928928103.238103.27
2019-10-29DNB---211203033501.911.9181.8971.906-0.005384384102.943102.985
2019-10-28DNB---211203033501.8851.9231.8831.9110.041500500102.937102.984
2019-10-25DNB---211203033501.8561.8841.8491.870.025425425103.027103.055
2019-10-24DNB---211203033501.8461.8531.8291.8450.009588588103.083103.112
2019-10-23DNB---211203033501.8371.8471.8181.836-0.006511511103.114103.142
2019-10-22DNB---211203033501.8721.8721.8271.842-0.037618618103.105103.145
2019-10-21DNB---211203033501.8651.8841.8621.8790.023333333103.031103.083
2019-10-18DNB---211203033501.8731.8871.8491.849-0.014426426103.098103.131
2019-10-17DNB---211203033501.8821.8981.861.863-0.007499499103.072103.105
2019-10-16DNB---211203033501.8641.8861.8641.87-0.017406406103.068103.137
2019-10-15DNB---211203033501.8321.9061.8261.8870.052627627103.037103.054
2019-10-14DNB---211203033501.835103.15103.193
2019-10-11DNB---211203033501.7621.8731.7621.8660.104627627103.085103.139
2019-10-10DNB---211203033501.6941.7671.6931.7620.065624624103.311103.352
2019-10-09DNB---211203033501.6631.7031.6611.6970.032503503103.465103.518
2019-10-08DNB---211203033501.6611.6731.6521.665-0.01426426103.538103.591
2019-10-07DNB---211203033501.6331.6851.6331.6750.029404404103.521103.542
2019-10-04DNB---211203033501.6281.671.6281.637-0.009421421103.608103.644
2019-10-03DNB---211203033501.7011.7091.6421.646-0.063595595103.594103.627
2019-10-02DNB---211203033501.7451.7491.7041.709-0.051617617103.47103.513
2019-10-01DNB---211203033501.8241.8341.7471.76-0.05623623103.364103.382
2019-09-30DNB---211203033501.8011.8141.7991.810.007327327103.259103.306
2019-09-27DNB---211203033501.8011.8171.7881.794-0.004458458103.299103.324
2019-09-26DNB---211203033501.8021.8191.7841.798-0.026404404103.294103.348
2019-09-25DNB---211203033501.741.8251.741.8240.074770770103.249103.303
2019-09-24DNB---211203033501.7761.7871.7461.75-0.043646646103.415103.468
2019-09-23DNB---211203033501.7691.7961.7621.793-0.028451451103.325103.367
2019-09-20DNB---211203033501.8211.8351.801.80-0.027566566103.313103.372
2019-09-19DNB---211203033501.8321.8391.8161.827-0.019556556103.258103.288
2019-09-18DNB---211203033501.8351.8651.8021.846-0.006825825103.229103.276
2019-09-17DNB---211203033501.8551.8661.8511.852-0.013469469103.219103.255
2019-09-16DNB---211203033501.8411.8811.8411.865-0.015571571103.195103.219
2019-09-13DNB---211203033501.8651.8851.8561.8780.027541541103.171103.195
2019-09-12DNB---211203033501.8281.8671.7921.8510.016922922103.233103.272
2019-09-11DNB---211203033501.8391.8491.8141.835-0.014604604103.281103.318
2019-09-10DNB---211203033501.7981.8621.7981.8490.049549549103.255103.29
2019-09-09DNB---211203033501.7711.8111.7691.800.056617617103.366103.393
2019-09-06DNB---211203033501.721.7831.721.7440.029754754103.495103.533
2019-09-05DNB---211203033501.6461.7191.6361.7150.115709709103.565103.602
2019-09-04DNB---211203033501.591.611.5641.600.022646646103.834103.869
2019-09-03DNB---211203033501.5751.6091.5691.578-0.048664664103.889103.926
2019-09-02DNB---211203033501.626103.785103.823
2019-08-30DNB---211203033501.6031.6471.5921.6130.008487487103.815103.852
2019-08-29DNB---211203033501.601.6191.5821.6050.013553553103.838103.891
2019-08-28DNB---211203033501.601.6081.5871.592-0.01491491103.885103.929
2019-08-27DNB---211203033501.6591.6611.5941.602-0.061568568103.867103.896
2019-08-26DNB---211203033501.6471.6721.641.6630.018458458103.734103.762
2019-08-23DNB---211203033501.7591.7611.6441.645-0.099876876103.778103.833
2019-08-22DNB---211203033501.6781.7441.6751.7440.058657657103.558103.619
2019-08-21DNB---211203033501.6351.6891.6291.6860.066685685103.703103.784
2019-08-20DNB---211203033501.5911.6231.5781.62-0.01543543103.857103.908
2019-08-19DNB---211203033501.641.6471.6111.630.02429429103.839103.883
2019-08-16DNB---211203033501.5921.6271.5851.610.028536536103.889103.943
2019-08-15DNB---211203033501.6021.6341.5661.582-0.047691691103.958104.033
2019-08-14DNB---211203033501.6181.6391.5961.629-0.026532532103.865103.909