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

Donnelly Financial Solutions Inc (NY: DFIN )

61.63 +0.44 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2019 10.35 10.59 10.27 10.47 136,600 +0.05(+0.48%)
Dec 30, 2019 10.37 10.62 10.28 10.42 211,057 +0.05(+0.48%)
Dec 27, 2019 10.33 10.48 10.30 10.37 243,300 +0.07(+0.68%)
Dec 26, 2019 10.50 10.52 10.23 10.30 162,086 -0.22(-2.09%)
Dec 24, 2019 10.65 10.74 10.46 10.52 90,700 -0.14(-1.31%)
Dec 23, 2019 11.13 11.14 10.59 10.66 214,776 -0.46(-4.14%)
Dec 20, 2019 11.32 11.32 11.08 11.12 757,700 -0.14(-1.24%)
Dec 19, 2019 11.19 11.30 10.98 11.26 461,103 +0.09(+0.81%)
Dec 18, 2019 10.95 11.25 10.81 11.17 410,323 +0.25(+2.29%)
Dec 17, 2019 10.80 11.00 10.71 10.92 392,840 +0.12(+1.11%)
Dec 16, 2019 10.74 11.01 10.48 10.80 375,063 +0.15(+1.41%)
Dec 13, 2019 10.54 10.66 10.38 10.65 295,900 +0.10(+0.95%)
Dec 12, 2019 10.58 10.68 10.39 10.55 244,314 +0.05(+0.48%)
Dec 11, 2019 10.38 10.59 10.26 10.50 209,958 +0.18(+1.74%)
Dec 10, 2019 10.10 10.38 10.07 10.32 379,370 +0.14(+1.38%)
Dec 09, 2019 10.33 10.42 10.10 10.18 508,833 -0.21(-2.02%)
Dec 06, 2019 10.44 10.52 10.29 10.39 241,300 +0.15(+1.46%)
Dec 05, 2019 10.04 10.26 9.931 10.24 335,866 +0.24(+2.40%)
Dec 04, 2019 10.21 10.33 9.910 10.00 300,494 -0.24(-2.34%)
Dec 03, 2019 9.890 10.42 9.810 10.24 460,345 +0.51(+5.24%)
Dec 02, 2019 10.06 10.12 9.690 9.730 313,987 -0.31(-3.09%)
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%)
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.