08:23:23 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
2019-10-31DONT--230908026001.8141.8231.7891.798-0.0372,2452,245102.963102.989
2019-10-30DONT--230908026001.9851.9981.8351.835-0.1632,7472,747102.831102.858
2019-10-29DONT--230908026002.0162.0161.9831.998-0.0211,2581,258102.222102.254
2019-10-28DONT--230908026001.9742.0191.9722.0190.0591,6881,688102.146102.179
2019-10-25DONT--230908026001.9411.9661.9251.960.0261,5071,507102.367102.395
2019-10-24DONT--230908026001.9191.9391.8981.9340.011,7771,777102.467102.506
2019-10-23DONT--230908026001.9011.9261.8811.9240.0091,4981,498102.508102.541
2019-10-22DONT--230908026001.9421.9481.9021.915-0.0411,9091,909102.543102.568
2019-10-21DONT--230908026001.9541.9651.9431.9560.0211,3581,358102.392102.408
2019-10-18DONT--230908026001.9651.9721.9341.938-0.0141,6431,643102.46102.491
2019-10-17DONT--230908026001.9791.9791.9441.9520.0081,7111,711102.41102.441
2019-10-16DONT--230908026001.9431.9591.9391.944-0.0261,5981,598102.447102.48
2019-10-15DONT--230908026001.8791.9831.8761.970.0781,8991,899102.347102.385
2019-10-14DONT--230908026001.892102.644102.683
2019-10-11DONT--230908026001.8311.9411.8291.9250.102,9232,923102.522102.562
2019-10-10DONT--230908026001.7571.8251.7451.8250.0854,2004,200102.901102.959
2019-10-09DONT--230908026001.7231.751.7211.740.0263,5393,539103.237103.271
2019-10-08DONT--230908026001.6971.7161.6851.714-0.0134,4024,402103.336103.374
2019-10-07DONT--230908026001.6741.731.6661.7270.0543,5823,582103.289103.322
2019-10-04DONT--230908026001.661.6921.661.664-0.0094,2994,299103.534103.569
2019-10-03DONT--230908026001.7281.7311.6631.673-0.0654,8614,861103.504103.533
2019-10-02DONT--230908026001.771.781.731.738-0.054,2804,280103.26103.296
2019-10-01DONT--230908026001.8541.8561.7551.788-0.025,0525,052103.067103.119
2019-09-30DONT--230908026001.8221.8321.8081.8080.0073,3643,364102.992103.03
2019-09-27DONT--230908026001.821.831.7981.8080.0014,3814,381102.994103.042
2019-09-26DONT--230908026001.8261.8291.7941.807-0.0324,0484,048103.003103.037
2019-09-25DONT--230908026001.7481.8411.741.8390.094,5804,580102.886102.915
2019-09-24DONT--230908026001.7961.8011.7461.749-0.0654,6864,686103.235103.264
2019-09-23DONT--230908026001.7771.8141.7731.814-0.0243,5763,576102.984103.019
2019-09-20DONT--230908026001.8461.8611.8161.817-0.0353,7563,756102.977103.006
2019-09-19DONT--230908026001.861.8611.8281.852-0.0044,3324,332102.842102.867
2019-09-18DONT--230908026001.8581.8761.8241.856-0.0124,1454,145102.831102.857
2019-09-17DONT--230908026001.8821.8961.8671.868-0.0254,2044,204102.787102.821
2019-09-16DONT--230908026001.8711.9031.8641.893-0.013,9383,938102.693102.72
2019-09-13DONT--230908026001.8851.9071.8731.9050.0354,6144,614102.65102.68
2019-09-12DONT--230908026001.8491.8951.7981.870.0094,9754,975102.784102.809
2019-09-11DONT--230908026001.8631.8691.8311.861-0.013,6293,629102.826102.87
2019-09-10DONT--230908026001.811.8751.8091.8710.0614,2844,284102.79102.836
2019-09-09DONT--230908026001.7841.8111.7791.810.0524,0764,076103.028103.063
2019-09-06DONT--230908026001.7431.8011.7391.7580.0334,3864,386103.235103.268
2019-09-05DONT--230908026001.6541.7281.6391.7250.1244,3624,362103.366103.39
2019-09-04DONT--230908026001.6061.6111.5691.6010.014,0454,045103.861103.893
2019-09-03DONT--230908026001.5951.6391.5851.591-0.0584,5864,586103.904103.947
2019-09-02DONT--230908026001.649103.676103.712
2019-08-30DONT--230908026001.6361.6561.6131.640.0092,7732,773103.711103.741
2019-08-29DONT--230908026001.6311.6381.5981.6310.014,1174,117103.749103.781
2019-08-28DONT--230908026001.6241.6271.601.621-0.0033,6813,681103.80103.828
2019-08-27DONT--230908026001.6891.6951.6191.624-0.0754,4014,401103.791103.821
2019-08-26DONT--230908026001.6761.7071.671.6990.0384,7884,788103.493103.531
2019-08-23DONT--230908026001.7931.7961.6581.661-0.1155,4005,400103.646103.676
2019-08-22DONT--230908026001.7271.7761.7251.7760.0584,2604,260103.196103.233