18:27:53 EST Sat 16 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--250205026501.8871.8911.8621.874-0.0323,4753,475103.863103.92
2019-10-30DONT--250205026502.0482.0651.9061.906-0.1524,0904,090103.704103.762
2019-10-29DONT--250205026502.0792.082.0442.058-0.0242,3082,308102.937102.986
2019-10-28DONT--250205026502.0352.0842.0282.0820.0652,9412,941102.818102.883
2019-10-25DONT--250205026501.9992.0291.9812.0170.0242,5752,575103.148103.205
2019-10-24DONT--250205026501.9791.9971.9541.9930.0063,0443,044103.269103.34
2019-10-23DONT--250205026501.9671.9881.9431.9870.0072,5172,517103.306103.379
2019-10-22DONT--250205026502.0092.0161.9611.98-0.0453,1553,155103.343103.416
2019-10-21DONT--250205026502.0162.0322.0072.0250.0232,2442,244103.115103.201
2019-10-18DONT--250205026502.0282.0381.9962.00-0.0152,9662,966103.243103.318
2019-10-17DONT--250205026502.0252.0272.0042.0150.0113,0963,096103.171103.241
2019-10-16DONT--250205026502.002.0191.9952.004-0.022,6202,620103.23103.301
2019-10-15DONT--250205026501.9232.0411.9232.0240.0833,1723,172103.128103.186
2019-10-14DONT--250205026501.941103.556103.611
2019-10-11DONT--250205026501.8781.9981.8781.980.1083,3113,311103.354103.426
2019-10-10DONT--250205026501.8111.8731.7981.8720.0814,2414,241103.911103.981
2019-10-09DONT--250205026501.781.8021.7741.7910.0243,7713,771104.338104.388
2019-10-08DONT--250205026501.761.7691.7431.767-0.0194,5804,580104.463104.521
2019-10-07DONT--250205026501.7321.7911.7281.7860.0573,7543,754104.366104.425
2019-10-04DONT--250205026501.7161.751.7161.723-0.0064,3154,315104.695104.779
2019-10-03DONT--250205026501.7871.7881.7211.729-0.0674,9274,927104.669104.729
2019-10-02DONT--250205026501.821.8331.7871.796-0.0384,5794,579104.324104.385
2019-10-01DONT--250205026501.8961.9071.8031.834-0.0234,4264,426104.129104.206
2019-09-30DONT--250205026501.8681.8771.8571.8570.0073,0973,097104.016104.068
2019-09-27DONT--250205026501.8681.8771.8431.8544,2104,210104.034104.094
2019-09-26DONT--250205026501.871.8761.8411.854-0.0324,2974,297104.033104.103
2019-09-25DONT--250205026501.7941.8881.7881.8860.0874,5254,525103.872103.936
2019-09-24DONT--250205026501.8531.8541.7941.799-0.0674,5344,534104.328104.382
2019-09-23DONT--250205026501.8291.8661.8291.866-0.0313,2383,238103.979104.046
2019-09-20DONT--250205026501.9021.9191.8771.877-0.0343,5773,577103.924104.002
2019-09-19DONT--250205026501.9211.9241.8871.911-0.0063,9463,946103.751103.819
2019-09-18DONT--250205026501.9171.9361.8841.917-0.0134,1004,100103.726103.771
2019-09-17DONT--250205026501.9411.9531.9281.93-0.0263,6823,682103.662103.718
2019-09-16DONT--250205026501.9321.9651.9221.956-0.0063,5053,505103.527103.598
2019-09-13DONT--250205026501.941.9691.931.9670.0364,5684,568103.469103.541
2019-09-12DONT--250205026501.8991.9521.8511.9310.0235,0735,073103.659103.731
2019-09-11DONT--250205026501.9051.9151.881.908-0.0043,3733,373103.787103.85
2019-09-10DONT--250205026501.8471.921.8471.9120.0654,1234,123103.768103.825
2019-09-09DONT--250205026501.8221.8521.8191.8470.0493,8933,893104.108104.168
2019-09-06DONT--250205026501.7821.8391.7811.7980.0314,2444,244104.367104.436
2019-09-05DONT--250205026501.691.7711.681.7670.1284,2044,204104.532104.579
2019-09-04DONT--250205026501.6451.6551.6111.6390.0053,4433,443105.214105.283
2019-09-03DONT--250205026501.6351.6821.6321.634-0.0544,2634,263105.245105.317
2019-09-02DONT--250205026501.688104.959105.016
2019-08-30DONT--250205026501.6721.6951.6551.6820.0122,7122,712104.995105.055
2019-08-29DONT--250205026501.6661.6761.6361.670.0174,0254,025105.06105.129
2019-08-28DONT--250205026501.6591.6661.6381.653-0.0073,5913,591105.158105.223
2019-08-27DONT--250205026501.7211.7281.6531.66-0.074,2534,253105.122105.185
2019-08-26DONT--250205026501.7041.7411.701.730.0374,4614,461104.753104.777
2019-08-23DONT--250205026501.8241.8291.6891.693-0.1155,1535,153104.951105.00
2019-08-22DONT--250205026501.761.8091.7541.8080.0564,4274,427104.347104.387
2019-08-21DONT--250205026501.6931.7551.6931.7520.083,9443,944104.65104.70
2019-08-20DONT--250205026501.641.6761.641.672-0.0173,4113,411105.079105.126
2019-08-19DONT--250205026501.7211.7281.6811.6890.0053,3643,364104.988105.041