00:29:14 EDT Tue 18 May 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-05-17XDPW2.302.402.292.361,327,4463,7392.362.39
2021-05-14XDPW2.342.48012.282.360.012,392,9818,0132.312.35
2021-05-13XDPW2.282.382.112.350.102,878,3299,0002.302.32
2021-05-12XDPW2.332.41052.242.25-0.141,421,4055,0282.232.25
2021-05-11XDPW2.172.432.152.391,847,4746,6222.352.39
2021-05-10XDPW2.522.532.332.39-0.092,134,4758,2162.312.32
2021-05-07XDPW2.462.6152.4452.480.012,297,5747,3072.452.47
2021-05-06XDPW2.752.75092.422.47-0.355,753,22415,2512.462.48
2021-05-05XDPW3.203.252.382.820.1713,383,69999,0552.832.84
2021-05-04XDPW3.023.082.652.65-0.554,562,11814,1752.662.67
2021-05-03XDPW3.113.383.023.200.206,194,34418,9563.123.16
2021-04-30XDPW2.673.242.643.000.2414,010,14537,6073.183.19
2021-04-29XDPW2.922.92712.662.76-0.093,672,08511,5932.752.81
2021-04-28XDPW2.522.912.472.850.357,194,82015,9052.882.91
2021-04-27XDPW2.622.642.452.50-0.054,012,9468,7392.512.55
2021-04-26XDPW2.402.572.392.550.161,976,1946,3932.582.60
2021-04-23XDPW2.272.402.262.390.111,668,5035,1132.382.44
2021-04-22XDPW2.312.442.2552.280.022,804,3408,4672.272.29
2021-04-21XDPW2.082.302.002.260.173,420,9549,5432.232.26
2021-04-20XDPW2.182.242.052.09-0.113,610,1199,9172.072.10
2021-04-19XDPW2.322.3752.132.20-0.244,476,36012,5422.222.25
2021-04-16XDPW2.402.492.222.44-0.114,165,72713,1102.382.42
2021-04-15XDPW2.832.832.4452.55-0.255,491,65016,7762.542.58
2021-04-14XDPW2.943.022.772.80-0.133,138,43711,7832.812.86
2021-04-13XDPW2.982.99772.812.93-0.053,274,51711,3782.962.97
2021-04-12XDPW3.213.252.932.98-0.244,314,24013,1882.962.97
2021-04-09XDPW3.253.273.163.22-0.051,891,5816,2803.223.25
2021-04-08XDPW3.153.323.113.270.054,651,58512,1033.253.31
2021-04-07XDPW3.293.333.123.22-0.103,309,85210,2103.173.22
2021-04-06XDPW3.223.343.143.320.085,552,96314,7763.353.38
2021-04-05XDPW3.213.383.143.240.034,875,19013,3263.283.31
2021-04-02XDPW3.213.203.24
2021-04-01XDPW3.333.3353.143.21-0.083,170,14011,0843.203.24
2021-03-31XDPW3.113.293.0623.290.224,197,28713,5893.233.28
2021-03-30XDPW3.013.072.843.070.072,959,77911,6213.043.06
2021-03-29XDPW3.10433.202.963.00-0.083,120,35511,7212.993.00
2021-03-26XDPW3.273.3252.963.08-0.214,012,65914,4993.103.13
2021-03-25XDPW3.023.352.953.290.3210,164,18029,0733.293.33
2021-03-24XDPW3.393.392.972.97-0.306,672,85421,8802.882.90
2021-03-23XDPW3.473.62993.273.27-0.266,325,53719,1183.303.32
2021-03-22XDPW3.543.633.42013.53-0.013,922,97114,4343.473.50
2021-03-19XDPW3.653.753.523.54-0.104,008,18213,4723.613.64
2021-03-18XDPW3.763.94973.613.64-0.275,804,89417,0163.633.77
2021-03-17XDPW3.493.993.403.910.345,776,47916,6843.923.98
2021-03-16XDPW3.953.963.513.57-0.395,282,95219,6483.593.61
2021-03-15XDPW3.984.123.78973.960.166,464,02820,2014.014.03
2021-03-12XDPW3.674.043.653.80-0.015,787,45020,8783.843.87
2021-03-11XDPW3.793.8673.623.810.184,020,00914,8303.913.96
2021-03-10XDPW3.983.983.453.630.048,543,05626,3553.633.66
2021-03-09XDPW3.353.683.293.590.397,395,19224,9083.813.82
2021-03-08XDPW3.123.292.963.200.136,773,13721,2833.263.28
2021-03-05XDPW3.273.292.613.07-0.088,779,21928,2693.093.12
2021-03-04XDPW3.483.572.923.15-0.5411,370,46930,7833.003.05
2021-03-03XDPW3.964.073.583.69-0.248,887,78829,0223.643.68
2021-03-02XDPW4.354.353.923.93-0.296,882,83125,9344.054.09
2021-03-01XDPW4.294.454.104.220.177,984,77725,3544.384.41
2021-02-26XDPW4.144.403.854.05-0.216,674,81522,8354.084.10
2021-02-25XDPW4.814.924.124.26-0.3610,834,31335,8704.034.04
2021-02-24XDPW4.695.054.574.620.109,871,12032,7264.744.75
2021-02-23XDPW4.885.104.024.52-0.8920,524,47161,8254.734.77
2021-02-22XDPW6.056.295.305.41-1.3425,308,41185,0515.265.27
2021-02-19XDPW6.797.066.306.750.0329,299,45486,8986.886.91
2021-02-18XDPW6.807.336.256.72-1.1239,767,147122,1096.536.54