06:58:01 EST Wed 20 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---370326045502.6372.6452.612.618-0.0443,4473,447126.859127.021
2019-10-30DNB---370326045502.7582.7752.6622.662-0.1044,2004,200126.153126.353
2019-10-29DNB---370326045502.7742.7782.7512.766-0.0112,4202,420124.508124.60
2019-10-28DNB---370326045502.722.7812.7152.7770.0763,1903,190124.334124.454
2019-10-25DNB---370326045502.6752.7062.6542.7010.0372,6062,606125.55125.703
2019-10-24DNB---370326045502.6522.6782.6312.6640.0093,3683,368126.138126.273
2019-10-23DNB---370326045502.6382.6582.6292.655-0.0022,6882,688126.287126.442
2019-10-22DNB---370326045502.6762.6812.652.657-0.0343,4623,462126.264126.395
2019-10-21DNB---370326045502.6972.7042.6812.6910.0152,2972,297125.721125.911
2019-10-18DNB---370326045502.7072.7122.6672.672-0.0153,3803,380126.028126.197
2019-10-17DNB---370326045502.722.722.6872.6870.0043,5633,563125.788125.989
2019-10-16DNB---370326045502.6732.7012.672.683-0.0012,7432,743125.865126.054
2019-10-15DNB---370326045502.6152.6932.6142.6840.0363,2803,280125.846126.014
2019-10-14DNB---370326045502.648126.435126.627
2019-10-11DNB---370326045502.6212.6952.6212.6710.0553,3783,378126.069126.304
2019-10-10DNB---370326045502.5722.6232.5672.6160.0674,3054,305126.949127.116
2019-10-09DNB---370326045502.5332.5642.5312.5490.033,4943,494128.062128.255
2019-10-08DNB---370326045502.4932.522.4842.519-0.0043,8243,824128.544128.739
2019-10-07DNB---370326045502.4662.5282.4652.5230.0483,1533,153128.49128.611
2019-10-04DNB---370326045502.4652.4832.4542.459-0.0164,0004,000129.541129.786
2019-10-03DNB---370326045502.5072.5092.4692.475-0.0434,4764,476129.288129.459
2019-10-02DNB---370326045502.5322.5552.5142.518-0.0143,7763,776128.592128.792
2019-10-01DNB---370326045502.6012.6122.5242.532-0.0214,4344,434128.358128.622
2019-09-30DNB---370326045502.5782.5962.5532.553-0.0063,3403,340128.015128.22
2019-09-27DNB---370326045502.5722.5792.552.5670.0093,9223,922127.798127.976
2019-09-26DNB---370326045502.5532.5672.5432.558-0.0263,5243,524127.946128.143
2019-09-25DNB---370326045502.4972.5862.4862.5840.0814,1704,170127.526127.791
2019-09-24DNB---370326045502.532.5342.4972.503-0.0464,1344,134128.865129.122
2019-09-23DNB---370326045502.512.5492.512.549-0.033,0613,061128.116128.313
2019-09-20DNB---370326045502.5832.5982.5532.556-0.0413,4723,472128.006128.211
2019-09-19DNB---370326045502.6132.6132.5762.597-0.0143,9523,952127.33127.55
2019-09-18DNB---370326045502.6272.6372.6012.611-0.0353,5053,505127.124127.296
2019-09-17DNB---370326045502.6732.6892.6462.646-0.0433,4183,418126.551126.801
2019-09-16DNB---370326045502.6862.7132.682.689-0.0423,2273,227125.868125.999
2019-09-13DNB---370326045502.7052.7362.6852.7290.0363,8293,829125.234125.369
2019-09-12DNB---370326045502.6532.7072.6122.6930.0194,6614,661125.803126.014
2019-09-11DNB---370326045502.6422.6772.6382.6740.0183,4733,473126.115126.324
2019-09-10DNB---370326045502.5842.6622.5812.6560.0733,8103,810126.416126.637
2019-09-09DNB---370326045502.5592.5872.5542.5830.0513,6473,647127.599127.728
2019-09-06DNB---370326045502.5442.5852.5292.532-0.0024,1114,111128.446128.613
2019-09-05DNB---370326045502.4992.5492.4922.5340.0943,7743,774128.404128.587
2019-09-04DNB---370326045502.4492.4532.4252.440.0173,7173,717129.978130.166
2019-09-03DNB---370326045502.4212.4632.4182.423-0.0134,0624,062130.265130.486
2019-09-02DNB---370326045502.436130.052130.405
2019-08-30DNB---370326045502.4322.4752.4222.4630.0342,6212,621129.598129.881
2019-08-29DNB---370326045502.4052.4422.3852.4290.0363,8363,836130.175130.481
2019-08-28DNB---370326045502.4042.4152.3922.393-0.0163,4753,475130.796131.06
2019-08-27DNB---370326045502.4782.4922.4092.409-0.084,0424,042130.523130.638
2019-08-26DNB---370326045502.4692.4982.462.4890.034,2194,219129.194129.37
2019-08-23DNB---370326045502.5682.5712.4542.459-0.0875,1205,120129.705129.947
2019-08-22DNB---370326045502.4882.5462.4822.5460.0674,2784,278128.257128.568
2019-08-21DNB---370326045502.4452.4792.442.4790.063,8493,849129.385129.605