05:57:11 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
2019-10-31DNB---480814031002.6382.6472.612.616-0.0493,7073,707109.75109.885
2019-10-30DNB---480814031002.7512.7722.6642.665-0.0994,3274,327108.706108.919
2019-10-29DNB---480814031002.7732.7742.7452.764-0.0122,7972,797106.638106.847
2019-10-28DNB---480814031002.7142.7762.7112.7760.083,6903,690106.398106.583
2019-10-25DNB---480814031002.6752.7022.6542.6960.032,9342,934108.058108.209
2019-10-24DNB---480814031002.6492.6752.6352.6660.0123,5603,560108.673108.89
2019-10-23DNB---480814031002.642.6562.6292.654-0.0033,2003,200108.948109.149
2019-10-22DNB---480814031002.6782.6832.6532.657-0.0363,7533,753108.87109.058
2019-10-21DNB---480814031002.6992.7082.6832.6930.0152,7702,770108.121108.372
2019-10-18DNB---480814031002.7112.7152.6712.676-0.0153,6333,633108.477108.728
2019-10-17DNB---480814031002.7262.7262.6912.6910.0043,7293,729108.154108.407
2019-10-16DNB---480814031002.6772.7072.6732.687-0.0023,0543,054108.249108.504
2019-10-15DNB---480814031002.6232.7022.6232.6890.0253,8193,819108.198108.41
2019-10-14DNB---480814031002.664108.73109.132
2019-10-11DNB---480814031002.6392.7042.6372.6750.0423,4373,437108.507108.724
2019-10-10DNB---480814031002.5882.642.5832.6330.0734,7684,768109.385109.605
2019-10-09DNB---480814031002.5472.5782.5442.560.0274,1004,100110.96111.165
2019-10-08DNB---480814031002.5072.5342.502.533-0.0034,4374,437111.551111.809
2019-10-07DNB---480814031002.4862.542.4842.5360.0433,1023,102111.496111.631
2019-10-04DNB---480814031002.4842.5012.4712.475-0.0183,6783,678112.835113.098
2019-10-03DNB---480814031002.5252.5272.4842.493-0.045,0955,095112.425112.563
2019-10-02DNB---480814031002.5442.5682.5312.533-0.0184,3124,312111.567111.723
2019-10-01DNB---480814031002.622.6272.5372.551-0.025,0995,099111.174111.378
2019-09-30DNB---480814031002.602.6142.5712.571-0.0093,4793,479110.731110.988
2019-09-27DNB---480814031002.5922.602.5732.5840.0064,8094,809110.459110.582
2019-09-26DNB---480814031002.5762.5912.5662.578-0.0244,3664,366110.582110.803
2019-09-25DNB---480814031002.5182.6042.5082.6020.084,5924,592110.056110.308
2019-09-24DNB---480814031002.5442.5522.5182.522-0.0444,3714,371111.80112.058
2019-09-23DNB---480814031002.5322.5662.532.566-0.0323,4653,465110.854111.115
2019-09-20DNB---480814031002.5982.6142.572.572-0.0423,4803,480110.712110.915
2019-09-19DNB---480814031002.6312.6322.5962.614-0.0194,3494,349109.808109.947
2019-09-18DNB---480814031002.6492.6632.6242.633-0.0353,7253,725109.414109.667
2019-09-17DNB---480814031002.7012.7142.6682.668-0.0494,1724,172108.658108.901
2019-09-16DNB---480814031002.7132.7412.7092.717-0.0413,9533,953107.635107.85
2019-09-13DNB---480814031002.7352.7632.7162.7580.0374,2944,294106.787107.001
2019-09-12DNB---480814031002.672.742.6362.7210.0314,8284,828107.546107.745
2019-09-11DNB---480814031002.6552.6922.6492.690.0233,7943,794108.195108.344
2019-09-10DNB---480814031002.5972.6712.5972.6670.0674,2354,235108.698108.944
2019-09-09DNB---480814031002.5742.6012.5672.600.0493,6573,657110.113110.327
2019-09-06DNB---480814031002.5752.6112.5462.551-0.0114,4164,416111.189111.356
2019-09-05DNB---480814031002.5392.5852.532.5620.0854,1154,115110.935111.156
2019-09-04DNB---480814031002.4862.4892.4612.4770.0153,9153,915112.824112.913
2019-09-03DNB---480814031002.452.4992.4492.462-0.0014,1544,154113.152113.455
2019-09-02DNB---480814031002.463113.125113.423
2019-08-30DNB---480814031002.4622.5072.452.4990.042,6592,659112.333112.596
2019-08-29DNB---480814031002.4372.4682.4142.4590.0314,4354,435113.219113.593
2019-08-28DNB---480814031002.4492.452.4222.428-0.0233,9663,966113.911114.139
2019-08-27DNB---480814031002.5222.5312.452.451-0.0794,0854,085113.394113.501
2019-08-26DNB---480814031002.5052.5362.5012.530.0314,2784,278111.642111.86
2019-08-23DNB---480814031002.602.6022.4982.499-0.0785,2015,201112.329112.544
2019-08-22DNB---480814031002.5222.5782.522.5770.064,4294,429110.627110.826
2019-08-21DNB---480814031002.4782.5182.4752.5170.0664,2244,224111.95112.154
2019-08-20DNB---480814031002.4182.4552.4142.451-0.0113,7063,706113.405113.607
2019-08-19DNB---480814031002.4922.4992.452.4620.0213,3993,399113.154113.361
2019-08-16DNB---480814031002.4082.4412.3922.4410.0674,4574,457113.643113.862
2019-08-15DNB---480814031002.392.4142.362.374-0.0465,6915,691115.14115.443
2019-08-14DNB---480814031002.4552.4572.4122.42-0.0875,3195,319114.104114.46
2019-08-13DNB---480814031002.4812.5382.4762.5070.0144,9204,920112.165112.372