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 (%)
Jun 30, 2020 8.160 8.500 8.160 8.400 329,805 +0.22(+2.69%)
Jun 29, 2020 7.850 8.360 7.810 8.180 284,721 +0.35(+4.47%)
Jun 26, 2020 7.870 7.910 7.620 7.830 580,600 -0.18(-2.25%)
Jun 25, 2020 7.580 8.030 7.440 8.010 276,917 +0.36(+4.71%)
Jun 24, 2020 8.140 8.240 7.640 7.650 332,499 -0.69(-8.27%)
Jun 23, 2020 8.590 8.590 8.270 8.340 546,095 -0.01(-0.12%)
Jun 22, 2020 8.250 8.505 8.050 8.350 504,523 +0.12(+1.46%)
Jun 19, 2020 8.100 8.480 8.050 8.230 767,900 +0.24(+3.00%)
Jun 18, 2020 8.210 8.450 7.950 7.990 692,134 -0.34(-4.08%)
Jun 17, 2020 8.900 8.900 8.310 8.330 688,379 -0.57(-6.40%)
Jun 16, 2020 9.150 9.220 8.500 8.900 244,908 +0.17(+1.95%)
Jun 15, 2020 8.160 8.769 8.070 8.730 269,337 +0.21(+2.46%)
Jun 12, 2020 8.810 8.830 8.180 8.520 538,400 +0.17(+2.04%)
Jun 11, 2020 8.590 8.725 8.260 8.350 461,715 -0.64(-7.12%)
Jun 10, 2020 9.060 9.240 8.780 8.990 311,092 -0.07(-0.77%)
Jun 09, 2020 9.900 9.990 8.810 9.060 356,160 -0.96(-9.58%)
Jun 08, 2020 9.660 10.18 9.660 10.02 432,886 +0.58(+6.14%)
Jun 05, 2020 9.570 9.770 9.285 9.440 328,300 +0.46(+5.12%)
Jun 04, 2020 8.520 9.030 8.270 8.980 267,457 +0.32(+3.70%)
Jun 03, 2020 8.720 8.900 8.610 8.660 177,326 +0.22(+2.61%)
Jun 02, 2020 8.600 8.710 8.340 8.440 247,721 +0.04(+0.48%)
Jun 01, 2020 8.340 8.680 8.280 8.400 245,709 +0.25(+3.07%)
May 29, 2020 8.050 8.340 7.730 8.150 656,800 -0.03(-0.37%)
May 28, 2020 8.790 8.790 8.146 8.180 241,288 -0.45(-5.21%)
May 27, 2020 8.510 8.720 7.940 8.630 385,349 +0.78(+9.94%)
May 26, 2020 7.600 7.970 7.510 7.850 320,513 +0.62(+8.58%)
May 22, 2020 7.290 7.330 7.005 7.230 133,800 +0.06(+0.84%)
May 21, 2020 7.392 7.392 6.969 7.170 440,260 -0.28(-3.76%)
May 20, 2020 7.150 7.600 7.119 7.450 238,762 +0.44(+6.28%)
May 19, 2020 7.180 7.500 6.855 7.010 230,777 -0.24(-3.31%)
May 18, 2020 6.930 7.250 6.840 7.250 351,086 +0.57(+8.53%)
May 15, 2020 6.380 6.770 6.200 6.680 308,700 +0.25(+3.89%)
May 14, 2020 6.250 6.540 5.938 6.430 265,785 +0.02(+0.31%)
May 13, 2020 6.910 6.910 6.200 6.410 410,036 -0.57(-8.17%)
May 12, 2020 7.760 7.760 6.970 6.980 303,582 -0.73(-9.47%)
May 11, 2020 7.720 7.900 7.600 7.710 274,701 -0.16(-2.03%)
May 08, 2020 7.910 8.020 7.700 7.870 331,800 +0.09(+1.16%)
May 07, 2020 7.660 8.500 7.365 7.780 238,003 +0.82(+11.78%)
May 06, 2020 7.140 7.248 6.830 6.960 133,014 -0.22(-3.06%)
May 05, 2020 7.480 7.750 7.060 7.180 264,014 -0.09(-1.24%)
May 04, 2020 7.140 7.390 6.970 7.270 218,173 -0.03(-0.41%)
May 01, 2020 6.990 7.310 6.790 7.300 298,400 +0.02(+0.27%)
Apr 30, 2020 7.080 7.490 6.870 7.280 280,834 +0.04(+0.55%)
Apr 29, 2020 6.590 7.410 6.470 7.240 285,212 +0.92(+14.56%)
Apr 28, 2020 6.360 6.390 6.020 6.320 118,130 +0.19(+3.10%)
Apr 27, 2020 6.060 6.200 5.940 6.130 195,045 +0.24(+4.07%)
Apr 24, 2020 5.850 5.980 5.720 5.890 144,900 +0.01(+0.17%)
Apr 23, 2020 5.620 5.980 5.540 5.880 126,767 +0.22(+3.89%)
Apr 22, 2020 5.790 5.790 5.550 5.660 107,983 +0.02(+0.35%)
Apr 21, 2020 5.340 5.785 5.170 5.640 177,103 +0.13(+2.36%)
Apr 20, 2020 5.800 5.940 5.480 5.510 268,619 -0.46(-7.71%)
Apr 17, 2020 5.890 6.057 5.817 5.970 213,100 +0.23(+4.01%)
Apr 16, 2020 5.880 6.145 5.630 5.740 274,801 -0.22(-3.69%)
Apr 15, 2020 5.890 6.020 5.770 5.960 262,837 -0.16(-2.61%)
Apr 14, 2020 6.000 6.300 5.920 6.120 344,293 +0.31(+5.34%)
Apr 13, 2020 5.570 5.830 5.420 5.810 347,190 +0.17(+3.01%)
Apr 09, 2020 4.940 5.650 4.940 5.640 307,400 +0.88(+18.49%)
Apr 08, 2020 4.560 4.820 4.530 4.760 292,327 +0.34(+7.69%)
Apr 07, 2020 4.940 5.020 4.230 4.420 373,169 -0.30(-6.36%)
Apr 06, 2020 4.490 4.750 4.450 4.720 185,755 +0.42(+9.77%)
Apr 03, 2020 4.560 4.660 4.120 4.300 240,300 -0.31(-6.72%)
Apr 02, 2020 4.440 4.920 4.410 4.610 199,207 +0.07(+1.54%)
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.