23:28:53 EST Tue 19 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-370417045002.7562.7672.7312.738-0.0433,2043,204124.316124.601
2019-10-30DNFLD-370417045002.8832.9042.7812.781-0.1124,1154,115123.648123.876
2019-10-29DNFLD-370417045002.8982.9022.8732.893-0.0082,2692,269121.915122.247
2019-10-28DNFLD-370417045002.832.9042.8292.9010.0853,1363,136121.79122.06
2019-10-25DNFLD-370417045002.7952.8232.7742.8160.0262,5992,599123.101123.416
2019-10-24DNFLD-370417045002.7692.7962.7532.790.0163,3723,372123.52123.856
2019-10-23DNFLD-370417045002.7642.7772.7462.774-0.0052,6622,662123.77124.104
2019-10-22DNFLD-370417045002.8022.8032.7682.779-0.0363,3533,353123.706124.053
2019-10-21DNFLD-370417045002.8192.8272.8032.8150.0192,2172,217123.134123.544
2019-10-18DNFLD-370417045002.8312.8372.792.797-0.0153,3863,386123.428123.796
2019-10-17DNFLD-370417045002.8412.8412.8042.8120.0063,5993,599123.194123.586
2019-10-16DNFLD-370417045002.7942.8252.7872.8060.0022,8192,819123.298123.622
2019-10-15DNFLD-370417045002.7452.8132.7412.8040.033,4983,498123.336123.636
2019-10-14DNFLD-370417045002.774123.802124.228
2019-10-11DNFLD-370417045002.742.8162.742.7910.053,2623,262123.539123.891
2019-10-10DNFLD-370417045002.6972.7472.6912.7410.0694,1954,195124.324124.703
2019-10-09DNFLD-370417045002.6572.6892.6552.6720.0293,2093,209125.438125.785
2019-10-08DNFLD-370417045002.6242.6442.6122.643-0.0063,7203,720125.899126.261
2019-10-07DNFLD-370417045002.5882.6542.5882.6490.0473,2693,269125.807126.122
2019-10-04DNFLD-370417045002.5892.6082.5812.582-0.023,7633,763126.896127.272
2019-10-03DNFLD-370417045002.6342.6342.5932.602-0.0414,4764,476126.571126.866
2019-10-02DNFLD-370417045002.6582.6782.6372.643-0.0163,7233,723125.922126.293
2019-10-01DNFLD-370417045002.7332.7352.652.659-0.0214,2304,230125.677125.862
2019-09-30DNFLD-370417045002.712.7222.6792.68-0.0053,3543,354125.344125.704
2019-09-27DNFLD-370417045002.702.7072.6762.6930.014,0194,019125.136125.536
2019-09-26DNFLD-370417045002.6882.6942.6712.683-0.0273,5703,570125.30125.592
2019-09-25DNFLD-370417045002.6232.7122.6122.710.0844,0024,002124.865125.244
2019-09-24DNFLD-370417045002.6622.6632.6232.626-0.054,2514,251126.218126.501
2019-09-23DNFLD-370417045002.6422.6762.6412.676-0.0313,1303,130125.429125.843
2019-09-20DNFLD-370417045002.7132.7242.682.684-0.0413,3713,371125.303125.715
2019-09-19DNFLD-370417045002.7392.742.6992.725-0.0123,8453,845124.649125.048
2019-09-18DNFLD-370417045002.7522.762.7262.737-0.0263,4473,447124.459124.817
2019-09-17DNFLD-370417045002.8032.8082.7632.763-0.0493,5383,538124.054124.317
2019-09-16DNFLD-370417045002.8162.8342.8012.812-0.0393,0663,066123.289123.577
2019-09-13DNFLD-370417045002.8272.8552.8032.8510.0343,5823,582122.679122.979
2019-09-12DNFLD-370417045002.782.8312.7372.8170.0174,5114,511123.209123.56
2019-09-11DNFLD-370417045002.7682.8012.7622.800.0223,0343,034123.479123.853
2019-09-10DNFLD-370417045002.7072.7852.7072.7780.0693,4803,480123.832124.103
2019-09-09DNFLD-370417045002.6852.7092.6792.7090.053,3313,331124.936125.258
2019-09-06DNFLD-370417045002.6722.7032.6492.6594,0744,074125.745126.089
2019-09-05DNFLD-370417045002.6252.6722.6132.6590.0924,1214,121125.746126.167
2019-09-04DNFLD-370417045002.5712.5792.5422.5670.023,4643,464127.251127.619
2019-09-03DNFLD-370417045002.5412.5782.532.547-0.013,7053,705127.58127.966
2019-09-02DNFLD-370417045002.557127.419127.873
2019-08-30DNFLD-370417045002.5462.5862.5382.5740.0292,5962,596127.141127.355
2019-08-29DNFLD-370417045002.5272.5612.5022.5450.0263,8013,801127.621128.016
2019-08-28DNFLD-370417045002.5292.5432.5032.519-0.0063,1563,156128.052128.374
2019-08-27DNFLD-370417045002.6062.6112.5222.525-0.0944,0104,010127.956128.202
2019-08-26DNFLD-370417045002.5882.6192.5832.6190.0414,0564,056126.432126.934
2019-08-23DNFLD-370417045002.6842.6892.5742.578-0.0845,1065,106127.105127.522
2019-08-22DNFLD-370417045002.6042.6622.6042.6620.0674,3034,303125.738126.045
2019-08-21DNFLD-370417045002.5582.5952.5572.5950.0613,7953,795126.843127.114
2019-08-20DNFLD-370417045002.4952.5392.4882.534-0.0093,5713,571127.834128.156