Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DFGP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 52.69 | 0.14 | 0.27% | 52.63 | 52.73 | 52.63 | 67,782 |
| May 30 2024 | 52.55 | 0.16 | 0.31% | 52.62 | 52.62 | 52.44 | 50,018 |
| May 29 2024 | 52.385 | -0.23 | -0.44% | 52.53 | 52.53 | 52.3273 | 65,032 |
| May 28 2024 | 52.6179 | -0.17 | -0.32% | 52.84 | 52.84 | 52.59 | 61,749 |
| May 24 2024 | 52.7868 | 0.10 | 0.18% | 52.81 | 52.81 | 52.69 | 36,712 |
| May 23 2024 | 52.69 | -0.16 | -0.30% | 52.83 | 52.85 | 52.65 | 43,428 |
| May 22 2024 | 52.85 | -0.09 | -0.17% | 52.77 | 52.9098 | 52.77 | 50,926 |
| May 21 2024 | 52.94 | -0.01 | -0.02% | 52.96 | 53.04 | 52.92 | 137,184 |
| May 20 2024 | 52.9496 | -0.03 | -0.06% | 52.96 | 52.98 | 52.90 | 113,795 |
| May 17 2024 | 52.98 | -0.12 | -0.23% | 53.18 | 53.18 | 52.94 | 115,330 |
| May 16 2024 | 53.10 | -0.09 | -0.16% | 53.23 | 53.23 | 53.09 | 53,655 |
| May 15 2024 | 53.1864 | 0.36 | 0.67% | 53.15 | 53.24 | 53.1484 | 67,462 |
| May 14 2024 | 52.83 | 0.05 | 0.09% | 52.86 | 52.8783 | 52.785 | 49,736 |
| May 13 2024 | 52.78 | 0.04 | 0.08% | 52.84 | 52.87 | 52.77 | 49,277 |
| May 10 2024 | 52.74 | -0.09 | -0.17% | 52.82 | 52.8234 | 52.7201 | 54,169 |
| May 09 2024 | 52.83 | 0.02 | 0.03% | 52.70 | 52.8896 | 52.70 | 110,398 |
| May 08 2024 | 52.815 | -0.07 | -0.13% | 52.81 | 52.8575 | 52.7901 | 70,795 |
| May 07 2024 | 52.882 | 0.14 | 0.27% | 52.98 | 53.0199 | 52.84 | 63,202 |
| May 06 2024 | 52.74 | 0.08 | 0.15% | 52.77 | 52.77 | 52.66 | 90,507 |
| May 03 2024 | 52.66 | 0.22 | 0.42% | 52.82 | 52.82 | 52.56 | 53,155 |
| May 02 2024 | 52.44 | 0.16 | 0.31% | 52.32 | 52.465 | 52.265 | 49,719 |
| May 01 2024 | 52.2804 | 0.17 | 0.33% | 52.21 | 52.4297 | 52.16 | 69,785 |
| Apr 30 2024 | 52.11 | -0.18 | -0.34% | 52.15 | 52.245 | 52.10 | 76,480 |
| Apr 29 2024 | 52.2891 | 0.16 | 0.30% | 52.28 | 52.3499 | 52.24 | 77,368 |
| Apr 26 2024 | 52.1325 | 0.13 | 0.25% | 52.13 | 52.1895 | 52.1139 | 60,553 |
| Apr 25 2024 | 52.005 | -0.11 | -0.21% | 52.01 | 52.01 | 51.86 | 43,753 |
| Apr 24 2024 | 52.115 | -0.21 | -0.40% | 52.22 | 52.22 | 52.065 | 316,435 |
| Apr 23 2024 | 52.325 | 0.04 | 0.08% | 52.18 | 52.40 | 52.18 | 66,746 |
| Apr 22 2024 | 52.285 | 0.07 | 0.14% | 52.35 | 52.35 | 52.20 | 93,459 |
| Apr 19 2024 | 52.21 | 0.06 | 0.12% | 52.24 | 52.2596 | 52.18 | 33,429 |
| Apr 18 2024 | 52.145 | -0.10 | -0.20% | 52.24 | 52.24 | 52.12 | 36,985 |
| Apr 17 2024 | 52.2484 | 0.17 | 0.33% | 52.23 | 52.2898 | 52.14 | 59,296 |
| Apr 16 2024 | 52.075 | -0.35 | -0.66% | 52.18 | 52.18 | 51.93 | 98,730 |
| Apr 15 2024 | 52.42 | -0.30 | -0.57% | 52.55 | 52.55 | 52.35 | 71,856 |
| Apr 12 2024 | 52.72 | 0.14 | 0.27% | 52.78 | 52.795 | 52.71 | 49,239 |
| Apr 11 2024 | 52.58 | -0.11 | -0.21% | 52.70 | 52.70 | 52.52 | 51,523 |
| Apr 10 2024 | 52.69 | -0.46 | -0.87% | 52.88 | 52.88 | 52.625 | 138,155 |
| Apr 09 2024 | 53.15 | 0.22 | 0.42% | 53.09 | 53.15 | 53.07 | 62,567 |
| Apr 08 2024 | 52.93 | -0.05 | -0.08% | 52.93 | 52.9895 | 52.89 | 37,066 |
| Apr 05 2024 | 52.975 | -0.19 | -0.35% | 52.98 | 53.065 | 52.96 | 51,260 |
| Apr 04 2024 | 53.16 | 0.14 | 0.26% | 53.22 | 53.22 | 53.0737 | 475,294 |
| Apr 03 2024 | 53.02 | 0.04 | 0.08% | 52.92 | 53.05 | 52.84 | 68,557 |
| Apr 02 2024 | 52.98 | 0.05 | 0.09% | 52.85 | 52.99 | 52.819 | 57,466 |
| Apr 01 2024 | 52.93 | -0.45 | -0.84% | 53.40 | 53.40 | 52.93 | 86,113 |
| Mar 28 2024 | 53.38 | 0.03 | 0.06% | 53.38 | 53.4393 | 53.32 | 348,950 |
| Mar 27 2024 | 53.35 | 0.16 | 0.29% | 53.35 | 53.38 | 53.2507 | 38,794 |
| Mar 26 2024 | 53.195 | 0.04 | 0.07% | 53.24 | 53.24 | 53.15 | 68,534 |
| Mar 25 2024 | 53.16 | -0.12 | -0.23% | 53.38 | 53.38 | 53.14 | 167,404 |
| Mar 22 2024 | 53.28 | 0.23 | 0.43% | 53.42 | 53.42 | 53.23 | 101,792 |
| Mar 21 2024 | 53.05 | 0.01 | 0.02% | 53.18 | 53.18 | 53.04 | 67,750 |
| Mar 20 2024 | 53.04 | 0.10 | 0.19% | 53.25 | 53.25 | 52.89 | 38,554 |
| Mar 19 2024 | 52.94 | -0.05 | -0.08% | 52.96 | 53.00 | 52.92 | 54,118 |
| Mar 18 2024 | 52.985 | 0.05 | 0.09% | 53.01 | 53.0499 | 52.9599 | 34,916 |
| Mar 15 2024 | 52.94 | -0.04 | -0.07% | 53.04 | 53.04 | 52.91 | 33,175 |
| Mar 14 2024 | 52.975 | -0.24 | -0.44% | 53.28 | 53.28 | 52.95 | 726,745 |
| Mar 13 2024 | 53.21 | -0.10 | -0.18% | 53.30 | 53.33 | 53.21 | 46,449 |
| Mar 12 2024 | 53.305 | -0.08 | -0.14% | 53.34 | 53.3698 | 53.28 | 31,437 |
| Mar 11 2024 | 53.38 | 0.01 | 0.02% | 53.46 | 53.52 | 53.35 | 62,451 |
| Mar 08 2024 | 53.37 | 0.10 | 0.18% | 53.4096 | 53.4497 | 53.3471 | 60,905 |
| Mar 07 2024 | 53.2734 | 0.08 | 0.16% | 53.37 | 53.37 | 53.21 | 35,160 |
| Mar 06 2024 | 53.19 | 0.07 | 0.13% | 53.29 | 53.29 | 53.18 | 82,779 |
| Mar 05 2024 | 53.12 | 0.21 | 0.41% | 53.19 | 53.195 | 53.08 | 66,246 |
| Mar 04 2024 | 52.905 | 0.02 | 0.03% | 52.99 | 52.99 | 52.85 | 62,840 |
