Dynamic Trust Network Historical Data

DTN Page 2
Download
Date Close Price change Market cap Trading volume
Nov 9, 4 PM $ 47.37
+0.00%
$ 473.67 million $ 12,349
Nov 9, 2 PM $ 48.35
-0.11%
$ 483.4 million $ 11,518
Nov 9, 10 AM $ 48.71
-0.47%
$ 487.05 million $ 9,280
Nov 9, 9 AM $ 48.98
+0.33%
$ 489.72 million $ 8,891
Nov 9, 8 AM $ 48.72
+0.49%
$ 487.16 million $ 8,619
Nov 9, 5 AM $ 48.55
+0.00%
$ 485.42 million $ 8,942
Nov 9, 4 AM $ 52.23
-0.12%
$ 522.21 million $ 5,809
Nov 9, 3 AM $ 52.17
+0.38%
$ 521.59 million $ 5,667
Nov 9, 2 AM $ 52.04
-0.67%
$ 520.29 million $ 5,554
Nov 8, 2 PM $ 52.33
+0.00%
$ 523.25 million $ 5,154
Nov 8, 1 PM $ 51.54
-0.38%
$ 515.36 million $ 4,602
Nov 8, 12 PM $ 52.09
-0.60%
$ 520.84 million $ 2,683
Nov 8, 10 AM $ 52.22
+0.42%
$ 522.09 million $ 2,298
Nov 8, 9 AM $ 52.02
+2.20%
$ 520.13 million $ 1,075
Nov 8, 6 AM $ 49.63
+0.00%
$ 496.19 million $ 113,165
Nov 8, 5 AM $ 49.55
-0.13%
$ 495.42 million $ 113,241
Nov 8, 2 AM $ 49.86
-1.81%
$ 498.55 million $ 111,642
Nov 7, 7 PM $ 50.95
-0.68%
$ 509.44 million $ 114,043
Nov 7, 6 PM $ 50.84
+1.53%
$ 508.28 million $ 111,977
Nov 7, 3 PM $ 50.18
+1.09%
$ 501.71 million $ 108,582
Nov 7, 2 PM $ 49.64
+0.23%
$ 496.36 million $ 108,663
Nov 7, 1 PM $ 49.48
+0.64%
$ 494.75 million $ 107,477
Nov 7, 12 PM $ 49.13
-0.21%
$ 491.27 million $ 106,383
Nov 7, 11 AM $ 49.04
+0.51%
$ 490.34 million $ 105,737
Nov 7, 10 AM $ 48.69
+0.39%
$ 486.78 million $ 104,898
Nov 7, 9 AM $ 48.47
+0.30%
$ 484.62 million $ 104,048
Nov 7, 8 AM $ 48.36
+1.06%
$ 483.57 million $ 102,511
Nov 7, 7 AM $ 47.63
-0.42%
$ 476.23 million $ 101,889
Nov 7, 6 AM $ 48.85
+0.00%
$ 488.38 million $ 102,614
Nov 7, 4 AM $ 48.68
-0.09%
$ 486.73 million $ 102,482
Nov 7, 1 AM $ 49.07
+0.00%
$ 490.62 million $ 98,285
Nov 6, 5 PM $ 48.71
+0.00%
$ 487 million $ 101,040
Nov 6, 4 PM $ 48.64
+0.00%
$ 486.28 million $ 99,459
Nov 6, 3 PM $ 47.88
-1.44%
$ 478.75 million $ 98,515
Nov 6, 2 PM $ 49.85
+0.62%
$ 498.47 million $ 100,340
Nov 6, 1 PM $ 48.92
-1.10%
$ 489.16 million $ 99,709
Nov 6, 12 PM $ 49.56
+0.00%
$ 495.52 million $ 99,659
Nov 6, 10 AM $ 49.91
+1.54%
$ 499 million $ 98,330
Nov 6, 9 AM $ 49.78
+0.23%
$ 497.72 million $ 97,390
Nov 6, 8 AM $ 49.75
-0.11%
$ 497.42 million $ 91,766
Nov 6, 7 AM $ 49.81
+0.55%
$ 495.7 million $ 90,787
Nov 6, 6 AM $ 50.15
-0.72%
$ 501.38 million $ 91,934
Nov 6, 5 AM $ 50.33
+0.06%
$ 503.27 million $ 91,200
Nov 6, 4 AM $ 50.34
+0.00%
$ 503.33 million $ 91,555
Nov 6, 3 AM $ 50.51
+0.13%
$ 505.02 million $ 91,452
Nov 6, 2 AM $ 50.47
-0.37%
$ 504.62 million $ 91,643
Nov 6, 1 AM $ 50.68
-0.12%
$ 506.68 million $ 91,648
Nov 5, 6 PM $ 51.99
+4.39%
$ 519.87 million $ 92,838
Nov 5, 5 PM $ 49.68
+2.44%
$ 496.73 million $ 84,351
Nov 5, 3 PM $ 48.46
+0.00%
$ 484.52 million $ 82,254