04:20:08 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
2019-10-31DOHY--201127115001.8091.8521.7441.8440.017302302110.111110.162
2019-10-30DOHY--201127115001.8931.8971.8111.827-0.069386386110.206110.219
2019-10-29DOHY--201127115001.901.9051.8751.896-0.005141141110.153110.173
2019-10-28DOHY--201127115001.8961.9051.8691.9010.037178178110.173110.185
2019-10-25DOHY--201127115001.8861.8971.8641.864-0.02159159110.241110.241
2019-10-24DOHY--201127115001.881.9141.8691.8840.003219219110.243110.256
2019-10-23DOHY--201127115001.8671.9031.8581.881-0.001163163110.323110.335
2019-10-22DOHY--201127115001.8841.9151.8631.882-0.007230230110.347110.359
2019-10-21DOHY--201127115001.8751.8921.8751.8890.022102102110.364110.375
2019-10-18DOHY--201127115001.8791.8831.8161.868-0.003151151110.414110.42
2019-10-17DOHY--201127115001.8931.9151.8461.871166166110.436110.45
2019-10-16DOHY--201127115001.8621.8771.8621.871-0.013118118110.513110.527
2019-10-15DOHY--201127115001.8871.9031.8181.8840.014213213110.523110.531
2019-10-14DOHY--201127115001.87110.565110.565
2019-10-11DOHY--201127115001.8531.9081.8181.8790.033210210110.554110.562
2019-10-10DOHY--201127115001.8181.8461.8141.8460.033251251110.619110.629
2019-10-09DOHY--201127115001.8031.8181.7961.8130.019154154110.76110.778
2019-10-08DOHY--201127115001.791.8241.7851.794-0.016162162110.808110.826
2019-10-07DOHY--201127115001.7781.811.7411.810.029155155110.815110.839
2019-10-04DOHY--201127115001.7811.8211.7741.777-0.007154154110.88110.889
2019-10-03DOHY--201127115001.8231.8271.7481.784-0.042240240110.898110.914
2019-10-02DOHY--201127115001.8391.8931.7541.826-0.034234234110.923110.939
2019-10-01DOHY--201127115001.8871.8911.821.86-0.011266266110.907110.952
2019-09-30DOHY--201127115001.8711.9051.8661.8710.011127127110.92110.929
2019-09-27DOHY--201127115001.8671.9061.8561.8610.004165165110.957110.973
2019-09-26DOHY--201127115001.8311.9021.8311.857-0.01156156110.988111.004
2019-09-25DOHY--201127115001.8081.871.8081.8670.059279279111.052111.125
2019-09-24DOHY--201127115001.8351.8391.8041.808-0.034191191111.151111.223
2019-09-23DOHY--201127115001.8121.8451.811.842-0.016195195111.134111.206
2019-09-20DOHY--201127115001.8581.8791.8421.843-0.016191191111.158111.23
2019-09-19DOHY--201127115001.861.8741.8561.859171171111.163111.235
2019-09-18DOHY--201127115001.8611.8881.841.859-0.008350350111.24111.246
2019-09-17DOHY--201127115001.8651.8721.8621.867-0.003165165111.255111.348
2019-09-16DOHY--201127115001.8781.891.8671.87-0.03179179111.277111.377
2019-09-13DOHY--201127115001.8911.901.8841.8940.001215215111.272111.372
2019-09-12DOHY--201127115001.8751.9061.8191.8930.014390390111.298111.314
2019-09-11DOHY--201127115001.8761.8821.8671.8790.001241241111.392111.465
2019-09-10DOHY--201127115001.871.8891.8251.8780.005197197111.419111.479
2019-09-09DOHY--201127115001.8621.9111.8541.8730.034242242111.451111.511
2019-09-06DOHY--201127115001.8271.8591.8181.8390.026289289111.521111.581
2019-09-05DOHY--201127115001.7571.8371.7471.8130.075270270111.58111.64
2019-09-04DOHY--201127115001.7261.7961.7071.7380.019272272111.755111.815
2019-09-03DOHY--201127115001.7161.7521.7031.719-0.034239239111.806111.866
2019-09-02DOHY--201127115001.753111.787111.847
2019-08-30DOHY--201127115001.7361.7661.7231.7420.011206206111.801111.861
2019-08-29DOHY--201127115001.7321.7361.7121.7310.016221221111.842111.902
2019-08-28DOHY--201127115001.7171.7181.7051.715-0.004172172111.966112.026
2019-08-27DOHY--201127115001.7531.7531.711.719-0.037223223111.987112.047
2019-08-26DOHY--201127115001.7251.761.7221.7560.031214214111.963112.023
2019-08-23DOHY--201127115001.8171.8291.7171.725-0.081309309112.03112.09
2019-08-22DOHY--201127115001.781.8061.7561.8060.028223223111.948112.008