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

Donnelly Financial Solutions Inc (NY: DFIN )

64.19 +0.08 (+0.13%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 21, 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 (%)
Mar 31, 2020 5.270 5.440 5.060 5.270 181,136 -0.02(-0.38%)
Mar 30, 2020 5.300 5.440 5.000 5.290 132,404 +0.02(+0.38%)
Mar 27, 2020 5.030 5.360 4.740 5.270 193,600 -0.09(-1.68%)
Mar 26, 2020 4.310 5.390 4.210 5.360 336,163 +1.24(+30.10%)
Mar 25, 2020 4.700 4.879 4.040 4.120 384,049 -0.58(-12.34%)
Mar 24, 2020 4.890 5.190 4.505 4.700 252,434 +0.09(+1.95%)
Mar 23, 2020 5.330 5.330 4.520 4.610 238,509 -0.72(-13.51%)
Mar 20, 2020 5.790 5.954 5.200 5.330 496,600 -0.43(-7.47%)
Mar 19, 2020 5.500 6.955 5.290 5.760 505,384 +0.29(+5.30%)
Mar 18, 2020 5.200 5.750 5.200 5.470 483,352 -0.19(-3.36%)
Mar 17, 2020 5.530 6.070 5.220 5.660 510,464 +0.28(+5.20%)
Mar 16, 2020 5.170 5.865 4.920 5.380 490,512 -0.61(-10.18%)
Mar 13, 2020 5.690 6.000 5.380 5.990 445,900 +0.74(+14.10%)
Mar 12, 2020 5.550 5.980 5.210 5.250 586,892 -1.36(-20.57%)
Mar 11, 2020 7.090 7.200 6.520 6.610 339,710 -0.83(-11.16%)
Mar 10, 2020 7.500 7.600 7.270 7.440 306,157 +0.24(+3.33%)
Mar 09, 2020 7.030 7.760 6.930 7.200 309,333 -0.71(-8.98%)
Mar 06, 2020 7.750 8.040 7.540 7.910 415,900 -0.20(-2.47%)
Mar 05, 2020 8.490 8.590 7.890 8.110 341,063 -0.59(-6.78%)
Mar 04, 2020 8.950 8.970 8.295 8.700 330,863 -0.15(-1.69%)
Mar 03, 2020 8.980 9.090 8.630 8.850 503,586 -0.13(-1.45%)
Mar 02, 2020 9.000 9.000 8.530 8.980 424,119 +0.28(+3.22%)
Feb 28, 2020 8.230 8.953 8.140 8.700 455,700 +0.18(+2.11%)
Feb 27, 2020 8.860 8.860 8.460 8.520 506,165 -0.67(-7.29%)
Feb 26, 2020 10.65 10.65 9.100 9.190 516,372 +0.79(+9.40%)
Feb 25, 2020 8.900 8.960 8.260 8.400 304,353 -0.42(-4.76%)
Feb 24, 2020 9.310 9.310 8.700 8.820 260,700 -0.79(-8.22%)
Feb 21, 2020 10.13 10.13 9.550 9.610 144,100 -0.54(-5.32%)
Feb 20, 2020 10.04 10.25 9.960 10.15 141,788 +0.05(+0.50%)
Feb 19, 2020 10.05 10.21 9.945 10.10 156,071 +0.08(+0.80%)
Feb 18, 2020 9.970 10.12 9.790 10.02 135,069 +0.00(+0.00%)
Feb 14, 2020 9.910 10.05 9.880 10.02 186,900 +0.09(+0.91%)
Feb 13, 2020 9.870 9.940 9.670 9.930 154,293 +0.12(+1.22%)
Feb 12, 2020 9.670 9.840 9.635 9.810 249,719 +0.27(+2.83%)
Feb 11, 2020 9.250 9.560 9.240 9.540 287,070 +0.34(+3.70%)
Feb 10, 2020 9.240 9.280 9.120 9.200 207,309 -0.05(-0.54%)
Feb 07, 2020 9.220 9.320 9.085 9.250 177,100 -0.04(-0.43%)
Feb 06, 2020 9.470 9.530 9.220 9.290 182,688 -0.06(-0.64%)
Feb 05, 2020 9.260 9.410 9.170 9.350 300,189 +0.25(+2.75%)
Feb 04, 2020 9.140 9.161 8.940 9.100 312,901 +0.12(+1.34%)
Feb 03, 2020 9.110 9.310 8.890 8.980 309,575 -0.08(-0.88%)
Jan 31, 2020 9.170 9.250 8.980 9.060 204,800 -0.18(-1.95%)
Jan 30, 2020 9.130 9.290 8.977 9.240 157,908 +0.04(+0.43%)
Jan 29, 2020 9.340 9.400 9.130 9.200 189,124 -0.12(-1.29%)
Jan 28, 2020 9.220 9.380 9.201 9.320 116,077 +0.14(+1.53%)
Jan 27, 2020 9.290 9.320 9.115 9.180 227,327 -0.29(-3.06%)
Jan 24, 2020 10.00 10.02 9.470 9.470 148,400 -0.54(-5.39%)
Jan 23, 2020 9.920 10.05 9.750 10.01 216,798 +0.04(+0.40%)
Jan 22, 2020 10.02 10.08 9.829 9.970 151,454 -0.06(-0.60%)
Jan 21, 2020 10.56 10.61 10.03 10.03 186,597 -0.60(-5.64%)
Jan 17, 2020 10.90 10.93 10.62 10.63 72,600 -0.18(-1.67%)
Jan 16, 2020 10.65 10.97 10.65 10.81 123,080 +0.23(+2.17%)
Jan 15, 2020 10.34 10.74 10.34 10.58 176,981 +0.23(+2.22%)
Jan 14, 2020 10.29 10.53 10.22 10.35 483,375 +0.06(+0.58%)
Jan 13, 2020 10.03 10.30 10.01 10.29 370,724 +0.27(+2.69%)
Jan 10, 2020 10.19 10.19 9.970 10.02 215,500 -0.20(-1.96%)
Jan 09, 2020 10.20 10.32 10.14 10.22 214,389 +0.09(+0.89%)
Jan 08, 2020 10.32 10.37 10.07 10.13 219,274 -0.18(-1.75%)
Jan 07, 2020 10.35 10.58 10.28 10.31 98,230 -0.07(-0.67%)
Jan 06, 2020 10.27 10.40 10.21 10.38 207,611 +0.02(+0.19%)
Jan 03, 2020 10.34 10.44 10.22 10.36 179,700 -0.07(-0.67%)
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.