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

Donnelly Financial Solutions Inc (NY: DFIN )

62.71 -0.05 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 11.00 11.09 10.71 10.90 269,461 -0.10(-0.91%)
Aug 28, 2020 11.11 11.16 10.78 11.00 157,000 -0.09(-0.81%)
Aug 27, 2020 11.20 11.47 10.97 11.09 216,517 -0.01(-0.09%)
Aug 26, 2020 11.20 11.56 11.10 11.10 411,696 -0.08(-0.72%)
Aug 25, 2020 10.98 11.22 10.81 11.18 169,187 +0.30(+2.76%)
Aug 24, 2020 10.72 10.94 10.55 10.88 256,619 +0.31(+2.93%)
Aug 21, 2020 10.87 11.04 10.52 10.57 331,500 -0.42(-3.82%)
Aug 20, 2020 11.10 11.15 10.96 10.99 209,781 -0.26(-2.31%)
Aug 19, 2020 10.96 11.36 10.92 11.25 216,112 +0.30(+2.74%)
Aug 18, 2020 11.36 11.38 10.88 10.95 315,181 -0.38(-3.35%)
Aug 17, 2020 11.45 11.56 11.24 11.33 196,235 -0.06(-0.53%)
Aug 14, 2020 11.27 11.68 11.19 11.39 159,500 +0.01(+0.09%)
Aug 13, 2020 11.41 11.59 11.14 11.38 167,304 -0.05(-0.44%)
Aug 12, 2020 11.68 11.68 11.23 11.43 190,827 +0.03(+0.26%)
Aug 11, 2020 11.56 11.89 11.31 11.40 365,519 -0.17(-1.47%)
Aug 10, 2020 11.72 12.00 11.50 11.57 233,900 -0.26(-2.20%)
Aug 07, 2020 11.99 12.25 11.75 11.83 347,000 -0.30(-2.47%)
Aug 06, 2020 11.60 12.78 11.60 12.13 829,883 +0.42(+3.59%)
Aug 05, 2020 10.74 12.12 10.50 11.71 961,993 +1.86(+18.88%)
Aug 04, 2020 9.050 9.910 9.050 9.850 344,500 +0.81(+8.96%)
Aug 03, 2020 8.720 9.190 8.580 9.040 493,620 +0.39(+4.51%)
Jul 31, 2020 8.280 8.680 8.270 8.650 423,000 +0.29(+3.47%)
Jul 30, 2020 8.180 8.410 8.080 8.360 147,652 -0.02(-0.24%)
Jul 29, 2020 8.150 8.410 8.000 8.380 212,888 +0.24(+2.95%)
Jul 28, 2020 8.080 8.300 8.000 8.140 171,412 -0.04(-0.49%)
Jul 27, 2020 8.240 8.260 8.040 8.180 198,287 -0.10(-1.21%)
Jul 24, 2020 8.390 8.520 8.210 8.280 169,500 -0.17(-2.01%)
Jul 23, 2020 8.440 8.630 8.260 8.450 352,976 -0.01(-0.12%)
Jul 22, 2020 8.560 8.800 8.390 8.460 125,898 -0.19(-2.20%)
Jul 21, 2020 8.420 8.850 8.420 8.650 229,784 +0.30(+3.59%)
Jul 20, 2020 8.260 8.380 8.210 8.350 177,423 +0.04(+0.48%)
Jul 17, 2020 8.360 8.420 8.170 8.310 217,000 -0.05(-0.60%)
Jul 16, 2020 8.260 8.500 8.150 8.360 266,213 -0.02(-0.24%)
Jul 15, 2020 8.190 8.490 8.130 8.380 188,991 +0.47(+5.94%)
Jul 14, 2020 8.120 8.160 7.810 7.910 175,370 -0.20(-2.47%)
Jul 13, 2020 8.500 8.500 8.100 8.110 225,625 -0.24(-2.87%)
Jul 10, 2020 8.110 8.510 8.030 8.350 199,600 +0.22(+2.71%)
Jul 09, 2020 8.420 8.420 7.900 8.130 281,568 -0.35(-4.13%)
Jul 08, 2020 8.400 8.525 8.090 8.480 397,669 +0.01(+0.12%)
Jul 07, 2020 8.720 8.800 8.435 8.470 282,683 -0.26(-2.98%)
Jul 06, 2020 9.170 9.210 8.650 8.730 293,969 -0.13(-1.47%)
Jul 02, 2020 9.090 9.410 8.810 8.860 318,300 +0.10(+1.14%)
Jul 01, 2020 8.410 9.050 8.080 8.760 986,092 +0.36(+4.29%)
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%)
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.