FinancialContent is the trusted provider of stock market information to the media industry.
Donnelly Financial Solutions Inc (NY: DFIN)
10.89 USD  -0.30 (-2.68%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 10.55 10.70 10.39 10.62 181,038 -0.01(-0.09%)
Aug 30, 2019 10.97 11.12 10.54 10.63 110,000 -0.29(-2.66%)
Aug 29, 2019 10.94 11.14 10.87 10.92 105,853 +0.12(+1.11%)
Aug 28, 2019 10.89 10.93 10.69 10.80 112,668 -0.15(-1.37%)
Aug 27, 2019 11.28 11.37 10.93 10.95 164,982 -0.24(-2.14%)
Aug 26, 2019 11.19 11.58 11.09 11.19 303,231 +0.35(+3.23%)
Aug 23, 2019 11.46 11.50 10.76 10.84 232,800 -0.71(-6.15%)
Aug 22, 2019 11.48 11.61 11.33 11.55 367,024 +0.13(+1.14%)
Aug 21, 2019 11.29 11.46 11.13 11.42 241,599 +0.28(+2.51%)
Aug 20, 2019 11.15 11.21 11.04 11.14 92,089 -0.08(-0.71%)
Aug 19, 2019 11.28 11.45 11.19 11.22 108,786 +0.11(+0.99%)
Aug 16, 2019 10.88 11.22 10.83 11.11 117,300 +0.30(+2.78%)
Aug 15, 2019 11.04 11.04 10.62 10.81 179,253 -0.23(-2.08%)
Aug 14, 2019 11.08 11.13 10.66 11.04 142,120 -0.17(-1.52%)
Aug 13, 2019 11.25 11.68 11.14 11.21 85,652 -0.11(-0.97%)
Aug 12, 2019 11.71 11.74 11.28 11.32 91,798 -0.52(-4.39%)
Aug 09, 2019 12.23 12.33 11.74 11.84 151,200 -0.46(-3.74%)
Aug 08, 2019 12.12 12.48 12.07 12.30 114,300 +0.28(+2.33%)
Aug 07, 2019 11.93 12.14 11.80 12.02 188,393 -0.07(-0.58%)
Aug 06, 2019 12.00 12.25 11.74 12.09 153,387 +0.05(+0.42%)
Aug 05, 2019 13.06 13.06 12.03 12.04 223,539 -1.46(-10.81%)
Aug 02, 2019 13.64 13.84 12.87 13.50 223,500 -0.39(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.