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

(NY: DFSB )

51.01 -0.11 (-0.22%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 22, 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 (%)
May 08, 2023 48.64 48.66 48.61 48.61 742 -0.24(-0.48%)
May 05, 2023 48.86 48.90 48.77 48.84 9,214 -0.15(-0.30%)
May 04, 2023 48.92 49.13 48.92 48.99 15,738 +0.01(+0.02%)
May 03, 2023 48.94 49.03 48.91 48.98 8,720 +0.09(+0.19%)
May 02, 2023 48.47 48.94 48.47 48.89 14,017 +0.42(+0.86%)
May 01, 2023 48.70 48.70 48.46 48.47 10,090 -0.45(-0.92%)
Apr 28, 2023 48.87 48.92 48.86 48.92 1,358 +0.42(+0.87%)
Apr 27, 2023 48.53 48.55 48.50 48.50 4,060 -0.22(-0.45%)
Apr 26, 2023 48.89 48.89 48.72 48.72 3,238 -0.17(-0.34%)
Apr 25, 2023 48.84 48.90 48.79 48.89 3,457 +0.34(+0.71%)
Apr 24, 2023 48.53 48.59 48.53 48.54 10,229 +0.07(+0.14%)
Apr 21, 2023 48.52 48.52 48.43 48.47 2,786 -0.05(-0.10%)
Apr 20, 2023 48.49 48.53 48.49 48.52 2,352 +0.23(+0.47%)
Apr 19, 2023 48.28 48.31 48.27 48.29 10,856 -0.13(-0.27%)
Apr 18, 2023 48.48 48.48 48.37 48.42 19,357 -0.01(-0.03%)
Apr 17, 2023 48.56 48.56 48.43 48.44 4,063 -0.21(-0.43%)
Apr 14, 2023 48.72 48.72 48.59 48.65 4,527 -0.12(-0.24%)
Apr 13, 2023 48.82 48.86 48.75 48.77 7,704 -0.04(-0.08%)
Apr 12, 2023 48.91 48.91 48.75 48.81 7,599 -0.03(-0.07%)
Apr 11, 2023 48.86 48.87 48.79 48.84 26,399 -0.02(-0.05%)
Apr 10, 2023 48.86 48.86 48.77 48.86 5,864 -0.27(-0.54%)
Apr 06, 2023 49.16 49.19 49.13 49.13 4,840 -0.05(-0.11%)
Apr 05, 2023 49.21 49.23 49.14 49.18 20,345 +0.14(+0.29%)
Apr 04, 2023 48.89 49.04 48.89 49.04 3,629 +0.10(+0.20%)
Apr 03, 2023 48.68 49.22 48.68 48.94 36,630 +0.19(+0.40%)
Mar 31, 2023 48.56 48.75 48.55 48.75 13,926 +0.32(+0.65%)
Mar 30, 2023 48.33 48.43 48.33 48.43 8,977 +0.03(+0.07%)
Mar 29, 2023 48.32 48.43 48.32 48.40 5,597 +0.07(+0.14%)
Mar 28, 2023 48.33 48.33 48.27 48.33 3,579 -0.06(-0.12%)
Mar 27, 2023 48.49 48.52 48.38 48.39 9,994 -0.49(-1.00%)
Mar 24, 2023 48.95 48.95 48.87 48.88 4,302 +0.08(+0.17%)
Mar 23, 2023 48.57 48.83 48.57 48.80 4,328 +0.22(+0.45%)
Mar 22, 2023 48.15 48.68 48.15 48.58 1,784 +0.31(+0.63%)
Mar 21, 2023 48.34 48.34 48.22 48.27 8,828 -0.15(-0.30%)
Mar 20, 2023 48.53 48.53 48.42 48.42 2,710 -0.11(-0.22%)
Mar 17, 2023 48.50 48.59 48.48 48.53 4,340 +0.36(+0.75%)
Mar 16, 2023 48.49 48.49 48.12 48.17 3,333 -0.19(-0.39%)
Mar 15, 2023 48.42 49.16 48.21 48.36 33,464 +0.45(+0.95%)
Mar 14, 2023 47.94 48.01 47.88 47.90 4,805 -0.40(-0.83%)
Mar 13, 2023 48.41 48.53 48.25 48.31 4,530 +0.40(+0.84%)
Mar 10, 2023 47.94 47.94 47.79 47.90 16,043 +0.55(+1.17%)
Mar 09, 2023 47.36 47.43 47.29 47.35 3,512 +0.10(+0.21%)
Mar 08, 2023 47.39 47.42 47.23 47.25 24,966 +0.03(+0.07%)
Mar 07, 2023 47.18 47.37 47.18 47.22 5,849 -0.03(-0.06%)
Mar 06, 2023 47.42 47.42 47.22 47.25 32,026 -0.13(-0.28%)
Mar 03, 2023 47.25 47.38 47.17 47.38 7,718 +0.23(+0.49%)
Mar 02, 2023 46.97 47.36 46.93 47.15 58,778 +0.05(+0.10%)
Mar 01, 2023 47.27 47.27 47.08 47.10 20,499 -0.23(-0.48%)
Feb 28, 2023 47.26 47.33 47.11 47.33 14,504 -0.05(-0.11%)
Feb 27, 2023 47.43 47.43 47.35 47.38 12,294 -0.03(-0.07%)
Feb 24, 2023 47.35 47.42 47.35 47.41 2,075 -0.23(-0.49%)
Feb 23, 2023 47.55 47.94 47.52 47.64 50,752 +0.23(+0.48%)
Feb 22, 2023 47.49 47.49 47.41 47.41 963 +0.06(+0.14%)
Feb 21, 2023 47.42 47.46 47.35 47.35 3,232 -0.51(-1.06%)
Feb 17, 2023 47.85 47.86 47.83 47.86 1,682 +0.12(+0.25%)
Feb 16, 2023 47.79 47.82 47.73 47.74 24,683 -0.14(-0.29%)
Feb 15, 2023 47.85 47.88 47.84 47.88 26,626 -0.11(-0.22%)
Feb 14, 2023 47.97 47.99 47.96 47.98 4,532 -0.15(-0.31%)
Feb 13, 2023 48.10 48.13 48.04 48.13 19,307 +0.05(+0.10%)
Feb 10, 2023 48.10 48.39 48.07 48.08 63,711 -0.20(-0.41%)
Feb 09, 2023 48.52 48.55 48.28 48.28 8,196 -0.16(-0.34%)
Feb 08, 2023 48.28 48.47 48.28 48.45 28,755 +0.08(+0.17%)
Feb 07, 2023 48.42 48.51 48.35 48.36 18,910 -0.15(-0.31%)
Feb 06, 2023 48.49 48.55 48.49 48.52 6,320 -0.31(-0.63%)
Feb 03, 2023 49.06 49.06 48.83 48.83 2,214 -0.42(-0.85%)
Feb 02, 2023 49.29 49.35 49.21 49.24 9,620 +0.31(+0.64%)
Feb 01, 2023 48.67 48.97 48.58 48.93 19,702 +0.34(+0.70%)
Jan 31, 2023 48.50 48.59 48.44 48.59 9,701 +0.20(+0.41%)
Jan 30, 2023 48.50 48.53 48.39 48.39 1,508 -0.19(-0.40%)
Jan 27, 2023 48.56 48.61 48.53 48.58 47,694 -0.11(-0.23%)
Jan 26, 2023 48.71 48.78 48.67 48.69 5,156 -0.09(-0.19%)
Jan 25, 2023 48.76 48.79 48.66 48.79 27,735 +0.06(+0.13%)
Jan 24, 2023 48.55 48.75 48.55 48.72 10,809 +0.22(+0.46%)
Jan 23, 2023 48.52 48.59 48.50 48.50 4,895 -0.12(-0.25%)
Jan 20, 2023 48.64 48.64 48.60 48.62 1,261 -0.24(-0.50%)
Jan 19, 2023 48.83 48.87 48.83 48.86 19,812 -0.09(-0.18%)
Jan 18, 2023 49.04 49.04 48.85 48.95 17,182 +0.44(+0.90%)
Jan 17, 2023 48.56 48.56 48.51 48.51 2,190 +0.01(+0.02%)
Jan 13, 2023 48.64 48.64 48.50 48.50 13,238 -0.14(-0.28%)
Jan 12, 2023 48.46 48.65 48.46 48.64 134,802 +0.34(+0.70%)
Jan 11, 2023 48.15 48.30 48.15 48.30 54,524 +0.41(+0.86%)
Jan 10, 2023 47.83 47.90 47.77 47.89 4,748 -0.15(-0.31%)
Jan 09, 2023 47.98 48.10 47.94 48.04 10,970 -0.01(-0.02%)
Jan 06, 2023 47.99 48.05 47.99 48.05 4,538 +0.51(+1.08%)
Jan 05, 2023 47.49 47.75 47.48 47.53 8,704 -0.04(-0.09%)
Jan 04, 2023 47.57 47.63 47.48 47.58 16,137 +0.37(+0.79%)
Jan 03, 2023 47.35 47.46 47.18 47.20 29,006 +0.29(+0.61%)
Dec 30, 2022 46.93 46.96 46.82 46.92 65,386 -0.21(-0.44%)
Dec 29, 2022 47.02 47.16 46.99 47.12 27,635 +0.23(+0.49%)
Dec 28, 2022 47.01 47.03 46.86 46.89 93,517 -0.17(-0.36%)
Dec 27, 2022 47.12 47.74 47.00 47.06 243,863 -0.26(-0.55%)
Dec 23, 2022 47.27 47.52 47.27 47.32 31,281 -0.17(-0.37%)
Dec 22, 2022 47.45 47.56 47.45 47.50 46,281 -0.03(-0.07%)
Dec 21, 2022 47.56 47.57 47.47 47.53 52,367 +0.15(+0.31%)
Dec 20, 2022 47.33 47.41 47.33 47.38 23,831 -0.35(-0.72%)
Dec 19, 2022 47.80 47.91 47.71 47.73 286,336 -0.32(-0.67%)
Dec 16, 2022 47.97 48.35 47.96 48.05 40,761 -0.11(-0.24%)
Dec 15, 2022 48.14 48.18 48.13 48.17 9,584 -0.15(-0.31%)
Dec 14, 2022 48.31 48.34 48.09 48.32 32,280 +0.01(+0.02%)
Dec 13, 2022 48.50 48.52 48.26 48.31 58,331 +0.24(+0.50%)
Dec 12, 2022 48.14 48.31 48.02 48.07 60,499 -0.00(-0.01%)
Dec 09, 2022 48.19 48.19 48.07 48.07 5,050 -0.26(-0.55%)
Dec 08, 2022 48.34 48.37 48.28 48.33 38,981 -0.16(-0.33%)
Dec 07, 2022 48.29 48.51 48.29 48.49 99,667 +0.31(+0.64%)
Dec 06, 2022 48.13 48.21 48.11 48.19 19,272 +0.17(+0.36%)
Dec 05, 2022 48.06 48.07 48.01 48.01 11,775 -0.29(-0.61%)
Dec 02, 2022 48.02 48.31 47.94 48.31 20,309 +0.17(+0.36%)
Dec 01, 2022 47.93 48.24 47.90 48.13 15,928 +0.43(+0.90%)
Nov 30, 2022 47.35 47.73 47.35 47.71 21,693 +0.25(+0.52%)
Nov 29, 2022 47.47 47.51 47.46 47.46 14,896 -0.03(-0.07%)
Nov 28, 2022 47.55 47.55 47.45 47.49 9,286 -0.02(-0.04%)
Nov 25, 2022 47.52 47.52 47.51 47.51 1,120 -0.03(-0.06%)
Nov 23, 2022 47.49 47.55 47.43 47.54 19,218 +0.23(+0.48%)
Nov 22, 2022 47.25 47.31 47.25 47.31 37,043 +0.19(+0.40%)
Nov 21, 2022 47.19 47.20 47.12 47.12 45,391 +0.03(+0.06%)
Nov 18, 2022 47.10 47.10 47.10 47.10 17,188 -0.05(-0.10%)
Nov 17, 2022 47.07 47.16 47.07 47.14 23,039 -0.14(-0.30%)
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.