07:27:10 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
2019-10-31DONT--290602027002.1192.1272.0972.112-0.0354,0144,014105.074105.129
2019-10-30DONT--290602027002.272.2862.1472.147-0.1354,5704,570104.766104.824
2019-10-29DONT--290602027002.3012.3032.2672.282-0.0232,9482,948103.583103.625
2019-10-28DONT--290602027002.2512.3052.2432.3050.0753,7433,743103.381103.437
2019-10-25DONT--290602027002.2162.2392.1942.230.0193,2863,286104.035104.11
2019-10-24DONT--290602027002.202.2192.172.2110.0043,7683,768104.207104.268
2019-10-23DONT--290602027002.1862.2092.1712.2073,2063,206104.246104.317
2019-10-22DONT--290602027002.2292.233-999,999.002.207-0.0393,8853,885104.246104.303
2019-10-21DONT--290602027002.2572.2632.2332.2460.0212,9452,945103.901103.968
2019-10-18DONT--290602027002.2552.2652.2222.228-0.0073,8403,840104.066104.106
2019-10-17DONT--290602027002.2712.2712.2272.2350.0084,0594,059104.001104.055
2019-10-16DONT--290602027002.2222.2482.2162.227-0.0163,2023,202104.078104.147
2019-10-15DONT--290602027002.152.2572.152.2430.0743,9273,927103.931103.997
2019-10-14DONT--290602027002.169104.588104.641
2019-10-11DONT--290602027002.1212.2332.1212.2080.0913,6893,689104.242104.311
2019-10-10DONT--290602027002.0492.1172.0432.1170.0924,9214,921105.054105.116
2019-10-09DONT--290602027002.0152.0412.0042.0250.0254,2644,264105.884105.935
2019-10-08DONT--290602027001.982.0031.9722.00-0.0164,6564,656106.109106.15
2019-10-07DONT--290602027001.9612.0191.9552.0160.0524,0134,013105.964106.029
2019-10-04DONT--290602027001.9511.9811.9441.947-0.0174,4364,436106.592106.646
2019-10-03DONT--290602027002.0072.0081.9471.964-0.0525,0605,060106.442106.476
2019-10-02DONT--290602027002.0432.0662.0152.016-0.0324,8114,811105.972106.031
2019-10-01DONT--290602027002.1222.1322.0232.048-0.0155,2115,211105.692105.713
2019-09-30DONT--290602027002.0752.092.0632.0630.0133,7503,750105.556105.611
2019-09-27DONT--290602027002.0682.0782.0422.0560.0024,7234,723105.621105.67
2019-09-26DONT--290602027002.0692.0822.0392.054-0.0374,3434,343105.641105.69
2019-09-25DONT--290602027002.0032.0921.9912.0910.0855,0605,060105.306105.353
2019-09-24DONT--290602027002.0522.0542.002.006-0.0654,8364,836106.082106.137
2019-09-23DONT--290602027002.0332.0722.0332.071-0.0363,8193,819105.489105.545
2019-09-20DONT--290602027002.112.1222.0762.078-0.0443,9153,915105.431105.491
2019-09-19DONT--290602027002.1382.1382.0992.122-0.0154,7024,702105.034105.083
2019-09-18DONT--290602027002.1332.1542.1082.137-0.0134,3584,358104.91104.964
2019-09-17DONT--290602027002.1652.1782.1462.15-0.0324,2344,234104.794104.855
2019-09-16DONT--290602027002.1692.1982.1592.182-0.0234,1964,196104.504104.565
2019-09-13DONT--290602027002.1682.2142.1492.2080.0494,7084,708104.272104.321
2019-09-12DONT--290602027002.1122.1752.0672.1590.0235,1415,141104.719104.779
2019-09-11DONT--290602027002.1252.1422.1012.136-0.0023,7503,750104.927104.979
2019-09-10DONT--290602027002.0522.1422.0512.1380.0854,4094,409104.909104.94
2019-09-09DONT--290602027002.0182.0532.0072.0530.0644,1784,178105.679105.735
2019-09-06DONT--290602027001.9912.0341.9831.9890.0114,5264,526106.254106.319
2019-09-05DONT--290602027001.9241.9921.9111.9780.1214,6964,696106.357106.424
2019-09-04DONT--290602027001.8731.8771.8341.8570.0114,2574,257107.472107.542
2019-09-03DONT--290602027001.8351.8881.8281.846-0.0224,6654,665107.579107.653
2019-09-02DONT--290602027001.868107.382107.422
2019-08-30DONT--290602027001.8631.891.8471.8840.0282,8872,887107.229107.292
2019-08-29DONT--290602027001.8471.8761.8191.8560.0144,4604,460107.49107.517
2019-08-28DONT--290602027001.8391.8541.8291.842-0.0023,9873,987107.633107.695
2019-08-27DONT--290602027001.9231.9271.8411.844-0.0864,4364,436107.61107.685
2019-08-26DONT--290602027001.901.9371.8951.930.0424,7724,772106.821106.88
2019-08-23DONT--290602027002.022.0231.8841.888-0.1075,5295,529107.211107.266
2019-08-22DONT--290602027001.9391.9961.9371.9950.0674,6974,697106.224106.281
2019-08-21DONT--290602027001.9021.9281.8911.9280.0634,4134,413106.851106.898
2019-08-20DONT--290602027001.8321.871.8311.865-0.0224,0434,043107.432107.501