Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Donnelly Financial Solutions Inc (NY: DFIN )

61.46 -0.75 (-1.21%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.01 10.27 9.950 10.04 86,000 +0.02(+0.20%)
Nov 27, 2019 9.940 10.02 9.660 10.02 498,900 +0.12(+1.21%)
Nov 26, 2019 10.21 10.34 9.870 9.900 169,531 -0.30(-2.94%)
Nov 25, 2019 9.860 10.26 9.810 10.20 425,074 +0.40(+4.08%)
Nov 22, 2019 9.930 9.980 9.780 9.800 167,200 -0.08(-0.81%)
Nov 21, 2019 10.00 10.00 9.800 9.880 140,437 -0.06(-0.60%)
Nov 20, 2019 9.560 9.980 9.550 9.940 294,470 +0.32(+3.33%)
Nov 19, 2019 9.620 9.680 9.546 9.620 468,193 +0.02(+0.21%)
Nov 18, 2019 9.770 9.770 9.505 9.600 299,693 -0.21(-2.14%)
Nov 15, 2019 9.850 9.875 9.670 9.810 296,400 +0.03(+0.31%)
Nov 14, 2019 9.790 9.860 9.685 9.780 359,412 -0.04(-0.41%)
Nov 13, 2019 10.10 10.35 9.720 9.820 364,847 -0.04(-0.41%)
Nov 12, 2019 9.800 9.950 9.785 9.860 127,514 +0.02(+0.20%)
Nov 11, 2019 9.750 9.900 9.710 9.840 163,501 +0.02(+0.20%)
Nov 08, 2019 9.420 9.870 9.330 9.820 320,400 +0.41(+4.36%)
Nov 07, 2019 9.580 9.700 9.370 9.410 294,552 -0.15(-1.57%)
Nov 06, 2019 9.510 9.780 9.510 9.560 340,288 +0.00(+0.00%)
Nov 05, 2019 10.34 10.34 9.240 9.560 444,651 -1.87(-16.36%)
Nov 04, 2019 11.57 11.57 11.36 11.43 149,201 -0.02(-0.17%)
Nov 01, 2019 11.41 11.65 11.36 11.45 88,800 +0.15(+1.33%)
Oct 31, 2019 11.32 11.32 11.05 11.30 92,403 -0.09(-0.79%)
Oct 30, 2019 11.39 11.42 11.00 11.39 166,711 +0.03(+0.26%)
Oct 29, 2019 11.22 11.37 11.10 11.36 124,798 +0.08(+0.71%)
Oct 28, 2019 11.18 11.36 11.18 11.28 101,621 +0.16(+1.44%)
Oct 25, 2019 11.07 11.20 10.87 11.12 88,400 +0.06(+0.54%)
Oct 24, 2019 11.16 11.23 10.95 11.06 121,425 -0.05(-0.45%)
Oct 23, 2019 10.86 11.11 10.85 11.11 110,914 +0.22(+2.02%)
Oct 22, 2019 10.79 11.13 10.66 10.89 181,333 -0.30(-2.68%)
Oct 21, 2019 11.15 11.37 11.05 11.19 86,619 +0.23(+2.10%)
Oct 18, 2019 11.10 11.22 10.91 10.96 95,500 -0.21(-1.88%)
Oct 17, 2019 11.08 11.25 10.91 11.17 183,272 +0.19(+1.73%)
Oct 16, 2019 10.92 11.68 10.90 10.98 340,357 +0.43(+4.08%)
Oct 15, 2019 10.55 10.68 10.35 10.55 233,271 -0.02(-0.19%)
Oct 14, 2019 10.59 10.61 10.35 10.57 216,984 -0.07(-0.66%)
Oct 11, 2019 10.59 10.95 10.50 10.64 136,400 +0.30(+2.90%)
Oct 10, 2019 10.38 10.45 10.28 10.34 84,374 +0.05(+0.49%)
Oct 09, 2019 10.27 10.36 10.13 10.29 99,721 +0.14(+1.38%)
Oct 08, 2019 10.52 10.52 10.09 10.15 153,689 -0.45(-4.25%)
Oct 07, 2019 10.61 10.81 10.48 10.60 97,605 -0.08(-0.75%)
Oct 04, 2019 10.43 10.68 10.34 10.68 105,200 +0.25(+2.40%)
Oct 03, 2019 10.78 10.78 10.28 10.43 154,592 -0.41(-3.78%)
Oct 02, 2019 11.23 11.23 10.80 10.84 166,367 -0.48(-4.24%)
Oct 01, 2019 12.37 12.52 11.27 11.32 170,020 -1.00(-8.12%)
Sep 30, 2019 12.25 12.52 12.13 12.32 172,294 +0.06(+0.49%)
Sep 27, 2019 12.66 12.76 12.15 12.26 129,400 -0.37(-2.93%)
Sep 26, 2019 12.53 12.67 12.33 12.63 168,615 +0.01(+0.08%)
Sep 25, 2019 12.16 12.65 12.16 12.62 144,792 +0.46(+3.78%)
Sep 24, 2019 11.95 12.40 11.93 12.16 245,530 +0.19(+1.59%)
Sep 23, 2019 11.86 12.03 11.70 11.97 149,229 +0.03(+0.25%)
Sep 20, 2019 11.94 12.00 11.69 11.94 866,900 +0.00(+0.00%)
Sep 19, 2019 12.05 12.12 11.85 11.94 179,038 -0.10(-0.83%)
Sep 18, 2019 12.26 12.39 11.80 12.04 155,202 -0.28(-2.27%)
Sep 17, 2019 12.27 12.38 11.93 12.32 121,356 +0.02(+0.16%)
Sep 16, 2019 12.07 12.31 11.97 12.30 134,000 +0.14(+1.15%)
Sep 13, 2019 12.15 12.43 12.02 12.16 148,800 +0.00(+0.00%)
Sep 12, 2019 12.11 12.24 11.80 12.16 177,552 +0.04(+0.33%)
Sep 11, 2019 11.86 12.19 11.65 12.12 159,324 +0.33(+2.80%)
Sep 10, 2019 11.23 11.82 11.18 11.79 226,660 +0.52(+4.61%)
Sep 09, 2019 11.66 11.67 11.15 11.27 339,371 -0.33(-2.84%)
Sep 06, 2019 11.30 11.64 11.26 11.60 115,200 +0.29(+2.56%)
Sep 05, 2019 10.85 11.41 10.78 11.31 273,716 +0.66(+6.20%)
Sep 04, 2019 10.75 10.85 10.64 10.65 90,480 +0.03(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.