22:34:29 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
2019-10-31DNS---620602035002.4742.4792.4392.446-0.0493,7453,745127.786127.921
2019-10-30DNS---620602035002.5842.5992.4912.495-0.103,2163,216126.254126.373
2019-10-29DNS---620602035002.602.6082.5742.595-0.0142,6502,650123.229123.469
2019-10-28DNS---620602035002.552.6092.5412.6090.083,6463,646122.826123.061
2019-10-25DNS---620602035002.5072.5322.4852.5290.0322,9552,955125.232125.466
2019-10-24DNS---620602035002.4852.5082.462.4970.013,7103,710126.196126.367
2019-10-23DNS---620602035002.4722.4892.4612.4873,0913,091126.515126.764
2019-10-22DNS---620602035002.5162.5172.4832.487-0.0333,7063,706126.524126.665
2019-10-21DNS---620602035002.5292.5382.5142.520.012,7822,782125.521125.597
2019-10-18DNS---620602035002.5432.5512.5022.507-0.0133,7433,743125.904126.122
2019-10-17DNS---620602035002.5572.5572.522.520.0053,9273,927125.505125.646
2019-10-16DNS---620602035002.5062.5372.5022.515-0.0031,9081,908125.663125.791
2019-10-15DNS---620602035002.452.5322.452.5180.0273,6723,672125.577125.714
2019-10-14DNS---620602035002.491126.418126.561
2019-10-11DNS---620602035002.4652.5332.4652.5060.0483,2933,293125.941126.064
2019-10-10DNS---620602035002.4162.4692.4112.4580.0644,7804,780127.43127.569
2019-10-09DNS---620602035002.3822.4122.3762.3940.0293,9573,957129.466129.623
2019-10-08DNS---620602035002.3352.3672.3292.365-0.0053,9563,956130.389130.546
2019-10-07DNS---620602035002.3142.3752.3122.370.0433,2763,276130.213130.345
2019-10-04DNS---620602035002.3122.3292.2982.303-0.0244,2504,250132.387132.517
2019-10-03DNS---620602035002.3522.3542.312.327-0.0353,8253,825131.607131.846
2019-10-02DNS---620602035002.3762.3982.3592.362-0.0164,2814,281130.492130.616
2019-10-01DNS---620602035002.4512.462.3662.378-0.0213,7683,768129.984130.164
2019-09-30DNS---620602035002.4332.4472.3992.399-0.0113,7033,703129.29129.363
2019-09-27DNS---620602035002.4242.4352.4032.4160.0064,5594,559128.749128.882
2019-09-26DNS---620602035002.4092.4192.3942.41-0.0234,4534,453128.952129.10
2019-09-25DNS---620602035002.3512.4372.342.4330.0784,5504,550128.232128.428
2019-09-24DNS---620602035002.3822.3872.3472.355-0.0444,6404,640130.733130.999
2019-09-23DNS---620602035002.3582.3992.3582.399-0.0273,2123,212129.306129.647
2019-09-20DNS---620602035002.432.4472.3992.40-0.053,4613,461129.262129.329
2019-09-19DNS---620602035002.4622.4622.4232.45-0.0134,0454,045127.692128.024
2019-09-18DNS---620602035002.4852.492.4562.463-0.0343,9013,901127.283127.42
2019-09-17DNS---620602035002.5342.5452.4972.497-0.0523,7843,784126.236126.372
2019-09-16DNS---620602035002.5472.5712.5392.549-0.043,5943,594124.656124.797
2019-09-13DNS---620602035002.5662.5932.5432.590.0364,5504,550123.43123.563
2019-09-12DNS---620602035002.5062.5712.4692.5540.0274,7654,765124.499124.564
2019-09-11DNS---620602035002.492.5272.4822.5270.0293,8283,828125.324125.637
2019-09-10DNS---620602035002.4352.5042.4322.4980.0634,0884,088126.221126.332
2019-09-09DNS---620602035002.4112.4352.402.4350.0483,6913,691128.168128.466
2019-09-06DNS---620602035002.4062.4442.3782.387-0.0124,3144,314129.694130.012
2019-09-05DNS---620602035002.3742.4192.3662.3990.0864,1694,169129.325129.639
2019-09-04DNS---620602035002.3222.3262.2952.3130.0164,1284,128132.095132.319
2019-09-03DNS---620602035002.2942.3342.2822.297-0.0034,2264,226132.634132.859
2019-09-02DNS---620602035002.30132.557132.898
2019-08-30DNS---620602035002.2932.3472.2872.3360.0512,6062,606131.363131.749
2019-08-29DNS---620602035002.2742.3082.252.2850.0143,9023,902133.038133.17
2019-08-28DNS---620602035002.2762.282.2552.271-0.0113,9123,912133.521133.857
2019-08-27DNS---620602035002.3582.3622.2812.282-0.0844,0434,043133.131133.206
2019-08-26DNS---620602035002.3422.372.3372.3660.0384,3094,309130.407130.598
2019-08-23DNS---620602035002.4332.4382.3272.328-0.0855,2735,273131.643131.902
2019-08-22DNS---620602035002.3562.4142.3552.4130.0634,3564,356128.909129.126
2019-08-21DNS---620602035002.3212.3542.3062.350.0643,8973,897130.923131.121
2019-08-20DNS---620602035002.2552.2982.2422.286-0.0163,6603,660133.019133.244