00:46:10 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
2019-10-31DNFLD-210415109501.8571.8571.7891.834-0.042359359112.942112.999
2019-10-30DNFLD-210415109502.0032.011.8741.876-0.133521521112.95113.008
2019-10-29DNFLD-210415109502.0112.0111.9972.009-0.006204204112.767112.824
2019-10-28DNFLD-210415109501.9782.0171.9782.0150.042236236112.781112.838
2019-10-25DNFLD-210415109501.9511.9781.8741.9730.024209209112.87112.928
2019-10-24DNFLD-210415109501.9371.9551.9291.9490.011306306112.931112.989
2019-10-23DNFLD-210415109501.9251.9391.911.938269269113.02113.077
2019-10-22DNFLD-210415109501.9681.9681.9241.938-0.034334334113.045113.103
2019-10-21DNFLD-210415109501.9611.9771.9611.9720.024149149113.015113.073
2019-10-18DNFLD-210415109501.9721.981.9431.95-0.014215215113.074113.131
2019-10-17DNFLD-210415109501.9861.9861.9641.9640.005206206113.075113.133
2019-10-16DNFLD-210415109501.9692.1281.9591.959-0.038195195113.155113.202
2019-10-15DNFLD-210415109501.9372.0121.9361.9970.051312312113.118113.176
2019-10-14DNFLD-210415109501.946113.224113.282
2019-10-11DNFLD-210415109501.8781.9791.8781.9710.10317317113.183113.241
2019-10-10DNFLD-210415109501.8111.8711.8071.8710.07304304113.368113.426
2019-10-09DNFLD-210415109501.781.8061.7751.8010.031228228113.576113.635
2019-10-08DNFLD-210415109501.7691.7751.7531.77-0.02213213113.651113.709
2019-10-07DNFLD-210415109501.7471.791.7411.790.039206206113.642113.70
2019-10-04DNFLD-210415109501.7431.771.7391.741-0.01203203113.746113.805
2019-10-03DNFLD-210415109501.8051.8051.7441.751-0.063295295113.755113.813
2019-10-02DNFLD-210415109501.8461.8491.7721.814-0.052286286113.724113.783
2019-10-01DNFLD-210415109501.9371.9371.8531.866-0.042316316113.662113.795
2019-09-30DNFLD-210415109501.9141.9141.9041.9080.009148148113.617113.676
2019-09-27DNFLD-210415109501.9071.9161.8961.8990.001230230113.656113.714
2019-09-26DNFLD-210415109501.9021.9071.8851.898-0.02206206113.681113.739
2019-09-25DNFLD-210415109501.841.9181.8331.9180.078417417113.72113.779
2019-09-24DNFLD-210415109501.8751.8781.8351.84-0.046312312113.873113.932
2019-09-23DNFLD-210415109501.8581.8861.8541.886-0.022216216113.82113.879
2019-09-20DNFLD-210415109501.921.9251.8871.89-0.032270270113.837113.896
2019-09-19DNFLD-210415109501.9271.9271.9081.922-0.003252252113.807113.866
2019-09-18DNFLD-210415109501.9271.9461.891.925-0.101465465113.874113.933
2019-09-17DNFLD-210415109502.032.1162.0232.026-0.014213213113.728113.814
2019-09-16DNFLD-210415109502.0262.0532.0252.04-0.012246246113.727113.813
2019-09-13DNFLD-210415109502.0412.0582.0292.0520.118278278113.73113.825
2019-09-12DNFLD-210415109501.9111.9471.8751.9340.017510510113.953114.013
2019-09-11DNFLD-210415109501.9281.9281.8971.917-0.015284284114.053114.112
2019-09-10DNFLD-210415109501.8891.9351.8891.9320.041263263114.052114.112
2019-09-09DNFLD-210415109501.861.8931.8541.8910.059359359114.146114.194
2019-09-06DNFLD-210415109501.8161.8621.8151.8320.032398398114.271114.331
2019-09-05DNFLD-210415109501.7291.801.7191.800.114345345114.35114.357
2019-09-04DNFLD-210415109501.6751.6881.651.6860.021317317114.619114.624
2019-09-03DNFLD-210415109501.6661.6911.6541.665-0.053348348114.679114.684
2019-09-02DNFLD-210415109501.718114.612114.66
2019-08-30DNFLD-210415109501.7011.7251.6841.7040.01291291114.636114.643
2019-08-29DNFLD-210415109501.6981.701.6711.6940.013274274114.678114.738
2019-08-28DNFLD-210415109501.6871.6911.6751.681-0.01223223114.798114.804
2019-08-27DNFLD-210415109501.7431.7481.6851.691-0.061266266114.805114.866
2019-08-26DNFLD-210415109501.7271.7561.7261.7520.022223223114.722114.783
2019-08-23DNFLD-210415109501.8471.8471.7281.73-0.097400400114.786114.791
2019-08-22DNFLD-210415109501.7711.8271.7691.8270.061346346114.639114.70
2019-08-21DNFLD-210415109501.7241.7661.7181.7660.063336336114.819114.879