Dark

DF
Dividend 15 Split Corp. II
stock NYSE

Inactive

Nov 11, 2019

0.8000USD+2.289%(+0.0179)6,514,922

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-11-11	0.8300	0.8480	0.7000	0.8000	+2.289%	6,514,922	0.000%
2019-11-08	0.8551	0.8972	0.7800	0.7821	-7.345%	5,338,914	+2.289%
2019-11-07	0.9500	0.9581	0.6900	0.8441	-5.550%	5,811,355	-5.224%
2019-11-06	1.0500	1.0600	0.8900	0.8937	-16.477%	7,394,576	-10.485%
2019-11-05	1.0100	1.0800	1.0100	1.0700	+3.883%	3,501,898	-25.234%
2019-11-04	0.9976	1.0400	0.9800	1.0300	+5.102%	2,558,034	-22.330%
2019-11-01	1.0100	1.0300	0.9600	0.9800	0.000%	1,877,735	-18.367%
2019-10-31	1.0600	1.0600	0.9301	0.9800	-5.769%	6,664,816	-18.367%
2019-10-30	1.0900	1.0900	1.0000	1.0400	-4.587%	3,050,565	-23.077%
2019-10-29	1.0900	1.1367	1.0100	1.0900	-1.802%	2,858,070	-26.606%
2019-10-28	1.1400	1.1400	1.0900	1.1100	-1.770%	1,071,795	-27.928%
2019-10-25	1.1200	1.1600	1.1000	1.1300	0.000%	1,047,300	-29.204%
2019-10-24	1.1600	1.1650	1.1200	1.1300	-2.586%	935,220	-29.204%
2019-10-23	1.1400	1.2000	1.1000	1.1600	+1.754%	1,108,592	-31.034%
2019-10-22	1.1900	1.2000	1.1200	1.1400	-4.202%	1,513,593	-29.825%
2019-10-21	1.2000	1.2200	1.1500	1.1900	-0.833%	1,462,156	-32.773%
2019-10-18	1.2100	1.2300	1.1800	1.2000	-1.639%	556,768	-33.333%
2019-10-17	1.2100	1.2400	1.1800	1.2200	+2.521%	967,699	-34.426%
2019-10-16	1.2000	1.2500	1.1800	1.1900	+0.847%	813,311	-32.773%
2019-10-15	1.1300	1.1900	1.1200	1.1800	+4.425%	1,174,478	-32.203%
2019-10-14	1.2100	1.2400	1.1100	1.1300	-6.612%	1,704,559	-29.204%
2019-10-11	1.2100	1.2500	1.1700	1.2100	0.000%	986,435	-33.884%
2019-10-10	1.2000	1.2362	1.1300	1.2100	0.000%	1,544,479	-33.884%
2019-10-09	1.2700	1.2867	1.1850	1.2100	-4.724%	1,108,708	-33.884%
2019-10-08	1.2700	1.3400	1.2100	1.2700	0.000%	1,435,171	-37.008%
2019-10-07	1.1400	1.2900	1.1100	1.2700	+12.389%	2,451,174	-37.008%
2019-10-04	1.1200	1.1400	1.0900	1.1300	+0.893%	921,301	-29.204%
2019-10-03	1.1100	1.1800	1.1000	1.1200	0.000%	1,903,953	-28.571%
2019-10-02	1.0800	1.1400	1.0550	1.1200	+1.818%	1,669,349	-28.571%
2019-10-01	1.1600	1.1941	1.0500	1.1000	-5.172%	2,094,151	-27.273%
2019-09-30	1.1900	1.2100	1.1400	1.1600	-1.695%	1,921,507	-31.034%
2019-09-27	1.1900	1.2200	1.1500	1.1800	-1.667%	2,254,687	-32.203%
2019-09-26	1.2100	1.2500	1.1600	1.2000	-0.826%	1,707,026	-33.333%
2019-09-25	1.3100	1.3200	1.1700	1.2100	-9.023%	2,742,094	-33.884%
2019-09-24	1.3900	1.4200	1.2700	1.3300	-4.317%	2,060,940	-39.850%
2019-09-23	1.4000	1.4800	1.3500	1.3900	-1.418%	2,469,063	-42.446%
2019-09-20	1.3800	1.5400	1.3600	1.4100	+2.174%	5,589,572	-43.262%
2019-09-19	1.3300	1.4500	1.3200	1.3800	+6.154%	3,721,882	-42.029%
2019-09-18	1.3200	1.3200	1.1900	1.3000	-2.256%	5,750,121	-38.462%
2019-09-17	1.4600	1.4600	1.3200	1.3300	-7.639%	2,488,140	-39.850%
2019-09-16	1.5501	1.6400	1.3340	1.4400	-9.434%	3,573,720	-44.444%
2019-09-13	1.8500	1.8600	1.5000	1.5900	-14.054%	5,763,069	-49.686%
2019-09-12	1.9100	2.1500	1.8400	1.8500	-6.091%	7,396,556	-56.757%
2019-09-11	1.5900	1.9800	1.5500	1.9700	+23.899%	8,996,062	-59.391%
2019-09-10	1.1800	1.6700	1.1700	1.5900	+35.897%	11,926,886	-49.686%
2019-09-09	1.1200	1.1700	1.1200	1.1700	+1.739%	2,370,864	-31.624%
2019-09-06	1.0500	1.1700	1.0300	1.1500	+9.524%	2,669,077	-30.435%
2019-09-05	1.0700	1.1000	1.0400	1.0500	-1.869%	1,364,748	-23.810%
2019-09-04	1.0100	1.0700	0.9850	1.0700	+9.184%	2,092,291	-25.234%
2019-09-03	1.0300	1.0398	0.9758	0.9800	-2.970%	2,428,547	-18.367%
2019-08-30	1.0500	1.0900	1.0100	1.0100	-3.810%	1,302,968	-20.792%
2019-08-29	1.1000	1.1000	1.0500	1.0500	-3.670%	893,724	-23.810%
2019-08-28	1.0100	1.0900	0.9700	1.0900	+7.921%	1,653,449	-26.606%
2019-08-27	1.1100	1.1100	0.9900	1.0100	-9.009%	3,302,805	-20.792%
2019-08-26	1.1100	1.1700	1.1000	1.1100	+0.909%	1,657,512	-27.928%
2019-08-23	1.1800	1.1900	1.0600	1.1000	-7.563%	2,211,219	-27.273%
2019-08-22	1.0500	1.1900	0.9900	1.1900	+12.264%	3,513,479	-32.773%
2019-08-21	0.9900	1.0800	0.9800	1.0600	+8.830%	2,606,195	-24.528%
2019-08-20	0.9500	1.0200	0.9000	0.9740	+9.623%	2,472,817	-17.864%
2019-08-19	0.8400	0.8960	0.8000	0.8885	+8.486%	1,281,798	-9.961%
2019-08-16	0.8000	0.8696	0.7899	0.8190	+7.171%	2,825,509	-2.320%
2019-08-15	0.9849	0.9849	0.7200	0.7642	-21.168%	9,067,298	+4.685%
2019-08-14	1.0100	1.0200	0.9400	0.9694	-5.883%	2,695,109	-17.475%
2019-08-13	1.0500	1.0900	1.0000	1.0300	+1.980%	1,735,197	-22.330%
2019-08-12	1.0800	1.0800	0.9400	1.0100	-5.607%	3,233,449	-20.792%
2019-08-09	1.1400	1.1900	1.0600	1.0700	-4.464%	2,651,537	-25.234%
2019-08-08	1.2600	1.3000	1.1000	1.1200	-13.178%	4,115,489	-28.571%
2019-08-07	1.0900	1.3600	1.0701	1.2900	+21.698%	4,059,322	-37.984%
2019-08-06	1.2300	1.3250	1.0500	1.0600	-36.527%	7,505,279	-24.528%
2019-08-05	1.6300	1.6800	1.4800	1.6700	+1.212%	4,136,956	-52.096%
2019-08-02	1.5500	1.6500	1.4800	1.6500	+7.843%	4,750,647	-51.515%
2019-08-01	1.4700	1.5650	1.4000	1.5300	+5.517%	3,688,102	-47.712%
2019-07-31	1.4500	1.5200	1.3300	1.4500	+6.618%	4,367,319	-44.828%
2019-07-30	1.2600	1.3700	1.2050	1.3600	+7.087%	1,993,345	-41.176%
2019-07-29	1.3200	1.3600	1.1200	1.2700	+1.600%	5,240,725	-37.008%
2019-07-26	1.2700	1.3200	1.1900	1.2500	+4.167%	2,587,922	-36.000%
2019-07-25	1.1700	1.2100	1.1300	1.2000	+3.448%	1,567,034	-33.333%
2019-07-24	1.1900	1.2000	1.1000	1.1600	-2.521%	1,856,944	-31.034%
2019-07-23	1.1900	1.2522	1.1700	1.1900	+0.847%	2,481,459	-32.773%
2019-07-22	1.1800	1.1900	1.0900	1.1800	+0.855%	2,036,563	-32.203%
2019-07-19	1.0600	1.1800	1.0400	1.1700	+10.377%	3,021,762	-31.624%
2019-07-18	1.0200	1.0800	1.0100	1.0600	+3.922%	1,208,967	-24.528%
2019-07-17	1.0500	1.0600	1.0100	1.0200	-2.857%	1,255,361	-21.569%
2019-07-16	1.0200	1.0600	1.0100	1.0500	+1.942%	1,253,645	-23.810%
2019-07-15	1.0100	1.0600	0.9500	1.0300	+1.980%	2,115,412	-22.330%
2019-07-12	1.0100	1.0200	1.0000	1.0100	0.000%	926,210	-20.792%
2019-07-11	1.0800	1.0800	0.9600	1.0100	-5.607%	3,084,031	-20.792%
2019-07-10	1.0500	1.0700	1.0200	1.0700	+3.883%	976,967	-25.234%
2019-07-09	1.0800	1.0800	1.0100	1.0300	-3.738%	1,225,856	-22.330%
2019-07-08	1.1400	1.1400	1.0400	1.0700	-2.727%	1,564,922	-25.234%
2019-07-05	1.1000	1.1700	1.0400	1.1000	+2.804%	2,338,512	-27.273%
2019-07-03	0.9881	1.0800	0.9715	1.0700	+10.309%	2,397,503	-25.234%
2019-07-02	0.9300	0.9999	0.9200	0.9700	+4.729%	2,264,988	-17.526%
2019-07-01	0.9227	0.9500	0.8700	0.9262	+0.260%	2,538,679	-13.626%
2019-06-28	0.9329	0.9488	0.8659	0.9238	-0.259%	4,959,210	-13.401%
2019-06-27	0.9300	0.9496	0.8900	0.9262	-2.361%	2,889,732	-13.626%
2019-06-26	0.9700	1.0000	0.9301	0.9486	-3.204%	2,552,071	-15.665%
2019-06-25	1.0600	1.0700	0.9600	0.9800	-4.854%	3,282,815	-18.367%
2019-06-24	1.0800	1.1775	1.0300	1.0300	-4.630%	3,905,202	-22.330%
2019-06-21	1.0100	1.1800	1.0000	1.0800	+6.931%	8,317,293	-25.926%
2019-06-20	1.0800	1.1000	1.0100	1.0100	-5.607%	2,695,035	-20.792%
2019-06-19	1.0500	1.1100	1.0500	1.0700	+1.905%	2,331,718	-25.234%
2019-06-18	1.0900	1.1000	1.0300	1.0500	-0.943%	1,824,700	-23.810%
2019-06-17	1.0700	1.1250	1.0300	1.0600	0.000%	2,456,326	-24.528%
2019-06-14	1.0900	1.1200	1.0600	1.0600	-2.752%	2,200,693	-24.528%
2019-06-13	1.0900	1.1300	1.0300	1.0900	+5.825%	2,064,170	-26.606%
2019-06-12	1.0900	1.1400	1.0300	1.0300	-6.364%	2,559,646	-22.330%
2019-06-11	1.1400	1.1700	1.0900	1.1000	-1.786%	1,747,727	-27.273%
2019-06-10	1.2800	1.2800	1.1100	1.1200	-8.943%	2,385,195	-28.571%
2019-06-07	1.2100	1.2700	1.1900	1.2300	+0.820%	2,335,178	-34.959%
2019-06-06	1.2300	1.2600	1.1900	1.2200	0.000%	3,772,778	-34.426%
2019-06-05	1.1300	1.2700	1.1100	1.2200	+10.909%	3,198,381	-34.426%
2019-06-04	1.0600	1.2300	1.0400	1.1000	+3.774%	2,653,072	-27.273%
2019-06-03	1.1100	1.1300	1.0000	1.0600	-3.636%	3,223,420	-24.528%
2019-05-31	1.1000	1.1300	1.0600	1.1000	-0.901%	3,239,240	-27.273%
2019-05-30	1.1400	1.2000	1.0900	1.1100	-1.770%	2,193,209	-27.928%
2019-05-29	1.1700	1.2100	1.1100	1.1300	-5.833%	3,526,468	-29.204%
2019-05-28	1.3800	1.4200	1.2000	1.2000	-12.409%	3,772,822	-33.333%
2019-05-24	1.4100	1.4700	1.3700	1.3700	-2.143%	1,275,302	-41.606%
2019-05-23	1.4800	1.5100	1.3600	1.4000	-7.285%	2,658,257	-42.857%
2019-05-22	1.5300	1.5900	1.4600	1.5100	-1.948%	2,644,276	-47.020%
2019-05-21	1.6100	1.6300	1.5200	1.5400	-4.348%	2,427,620	-48.052%
2019-05-20	1.6100	1.6800	1.5100	1.6100	+0.625%	2,463,261	-50.311%
2019-05-17	1.7900	1.8300	1.6000	1.6000	-10.615%	2,532,047	-50.000%
2019-05-16	1.8200	1.9400	1.7800	1.7900	-2.717%	1,331,571	-55.307%
2019-05-15	1.8700	1.9000	1.6000	1.8400	-1.604%	3,854,114	-56.522%
2019-05-14	1.9800	1.9900	1.8350	1.8700	-4.592%	2,922,451	-57.219%
2019-05-13	1.7600	2.0100	1.7300	1.9600	+11.364%	4,776,925	-59.184%
2019-05-10	1.6400	1.8000	1.6400	1.7600	+6.667%	2,530,192	-54.545%
2019-05-09	1.7000	1.7100	1.5700	1.6500	-4.070%	3,075,194	-51.515%
2019-05-08	1.7600	1.7600	1.6200	1.7200	-2.273%	3,767,691	-53.488%
2019-05-07	1.7800	1.8700	1.6100	1.7600	+4.762%	7,512,568	-54.545%
2019-05-06	1.5600	1.7500	1.5150	1.6800	+10.526%	4,389,238	-52.381%
2019-05-03	1.5300	1.6200	1.5100	1.5200	-1.299%	3,136,987	-47.368%
2019-05-02	1.5800	1.5830	1.4500	1.5400	-4.348%	5,542,605	-48.052%
2019-05-01	1.7000	1.7200	1.5800	1.6100	-5.294%	3,920,516	-50.311%
2019-04-30	1.8200	1.8800	1.7000	1.7000	-6.077%	2,342,839	-52.941%
2019-04-29	1.8200	1.9168	1.7800	1.8100	-0.549%	2,187,539	-55.801%
2019-04-26	1.6500	1.8400	1.6300	1.8200	+10.976%	2,995,565	-56.044%
2019-04-25	1.9100	1.9100	1.6400	1.6400	-10.383%	4,719,936	-51.220%
2019-04-24	2.0200	2.0350	1.8100	1.8300	-9.852%	6,643,370	-56.284%
2019-04-23	2.1200	2.1600	2.0200	2.0300	-4.245%	2,684,534	-60.591%
2019-04-22	2.1200	2.1600	2.1100	2.1200	0.000%	1,302,642	-62.264%
2019-04-18	2.0900	2.1600	2.0700	2.1200	+0.952%	1,231,719	-62.264%
2019-04-17	2.1100	2.1600	2.0900	2.1000	0.000%	1,612,988	-61.905%
2019-04-16	2.3000	2.3100	2.0700	2.1000	-8.696%	3,945,513	-61.905%
2019-04-15	2.1900	2.3800	2.1600	2.3000	+7.477%	5,605,285	-65.217%
2019-04-12	2.1300	2.2900	2.0400	2.1400	0.000%	5,647,257	-62.617%
2019-04-11	2.2000	2.2200	2.1300	2.1400	-2.283%	1,633,927	-62.617%
2019-04-10	2.2600	2.2800	2.0800	2.1900	-1.794%	4,904,008	-63.470%
2019-04-09	2.4200	2.4500	2.2100	2.2300	-7.851%	3,705,118	-64.126%
2019-04-08	2.4100	2.4300	2.4100	2.4200	0.000%	1,200,957	-66.942%
2019-04-05	2.5800	2.5800	2.2950	2.4200	-5.469%	2,815,740	-66.942%
2019-04-04	2.4600	2.6600	2.4600	2.5600	+4.065%	5,139,901	-68.750%
2019-04-03	2.7300	2.7397	2.4300	2.4600	-9.225%	5,040,543	-67.480%
2019-04-02	2.8600	2.8828	2.6800	2.7100	-5.245%	3,431,037	-70.480%
2019-04-01	3.0600	3.1200	2.8400	2.8600	-5.611%	2,316,551	-72.028%
2019-03-29	3.1800	3.1877	3.0250	3.0300	-4.416%	1,849,788	-73.597%
2019-03-28	3.1200	3.2200	3.1200	3.1700	+1.929%	1,095,846	-74.763%
2019-03-27	3.1200	3.2300	3.0800	3.1100	0.000%	1,074,318	-74.277%
2019-03-26	3.1300	3.3200	3.0800	3.1100	+0.323%	2,378,654	-74.277%
2019-03-25	2.9300	3.1200	2.8647	3.1000	+5.085%	1,682,271	-74.194%
2019-03-22	3.0900	3.1000	2.9300	2.9500	-4.839%	2,074,622	-72.881%
2019-03-21	2.9900	3.1800	2.9800	3.1000	+3.333%	1,932,051	-74.194%
2019-03-20	3.0400	3.0600	2.9500	3.0000	-1.316%	1,332,896	-73.333%
2019-03-19	2.9300	3.0900	2.9300	3.0400	+3.754%	1,799,594	-73.684%
2019-03-18	2.8600	2.9600	2.8250	2.9300	+1.736%	1,487,501	-72.696%
2019-03-15	3.0000	3.0000	2.8400	2.8800	-4.000%	3,695,122	-72.222%
2019-03-14	2.8900	3.0200	2.8100	3.0000	+4.167%	2,459,643	-73.333%
2019-03-13	2.7900	2.9200	2.7300	2.8800	+2.857%	2,789,151	-72.222%
2019-03-12	2.8600	2.8600	2.7600	2.8000	-2.439%	3,503,770	-71.429%
2019-03-11	2.9000	2.9500	2.8200	2.8700	-0.347%	2,468,376	-72.125%
2019-03-08	3.0500	3.0500	2.8100	2.8800	-5.574%	4,338,287	-72.222%
2019-03-07	3.1200	3.1200	2.9700	3.0500	-2.556%	2,487,651	-73.770%
2019-03-06	3.3800	3.3900	3.0100	3.1300	-7.941%	6,113,079	-74.441%
2019-03-05	3.5500	3.5700	3.4000	3.4000	-4.494%	3,461,892	-76.471%
2019-03-04	3.9200	3.9300	3.5350	3.5600	-9.415%	3,518,670	-77.528%
2019-03-01	4.0500	4.1250	3.9200	3.9300	-1.995%	2,299,700	-79.644%
2019-02-28	3.9000	4.0200	3.8300	4.0100	+2.296%	2,197,601	-80.050%
2019-02-27	3.9100	4.2400	3.7200	3.9200	-13.846%	6,000,682	-79.592%
2019-02-26	4.6000	4.7400	4.4900	4.5500	-1.087%	1,901,784	-82.418%
2019-02-25	4.5700	4.7700	4.5600	4.6000	+0.437%	991,260	-82.609%
2019-02-22	4.5500	4.6600	4.3900	4.5800	-1.717%	2,017,436	-82.533%
2019-02-21	4.6800	4.8800	4.5800	4.6600	-1.480%	1,078,582	-82.833%
2019-02-20	4.8400	4.8900	4.7000	4.7300	-2.070%	2,538,202	-83.087%
2019-02-19	4.7900	4.8900	4.7350	4.8300	+0.835%	815,267	-83.437%
2019-02-15	4.6800	4.8100	4.6400	4.7900	+2.790%	873,299	-83.299%
2019-02-14	4.6400	4.7100	4.4800	4.6600	0.000%	833,312	-82.833%
2019-02-13	4.5800	4.6800	4.5400	4.6600	+1.747%	876,290	-82.833%
2019-02-12	4.4400	4.7500	4.4400	4.5800	+3.620%	1,193,839	-82.533%
2019-02-11	4.3900	4.5000	4.3500	4.4200	+1.144%	543,344	-81.900%
2019-02-08	4.4900	4.5900	4.3000	4.3700	-2.237%	1,001,008	-81.693%
2019-02-07	4.3700	4.4900	4.2800	4.4700	+0.676%	1,391,248	-82.103%
2019-02-06	4.4800	4.5200	4.3750	4.4400	-0.448%	805,951	-81.982%
2019-02-05	4.4100	4.5000	4.3950	4.4600	+1.364%	676,452	-82.063%
2019-02-04	4.1900	4.4600	4.1600	4.4000	+4.265%	1,250,105	-81.818%
2019-02-01	4.1900	4.2400	4.0843	4.2200	+1.199%	1,783,757	-81.043%
2019-01-31	4.1000	4.2400	4.0700	4.1700	+2.709%	2,231,353	-80.815%
2019-01-30	3.9700	4.1050	3.8200	4.0600	+3.571%	2,654,967	-80.296%
2019-01-29	4.3100	4.3885	3.9100	3.9200	-9.259%	2,609,028	-79.592%
2019-01-28	4.5100	4.5100	4.3100	4.3200	-4.213%	1,681,783	-81.481%
2019-01-25	4.9600	4.9800	4.4600	4.5100	-9.256%	3,682,221	-82.262%
2019-01-24	4.9600	5.0300	4.9200	4.9700	-0.201%	1,118,045	-83.903%
2019-01-23	4.8800	5.0100	4.8200	4.9800	+2.469%	1,628,777	-83.936%
2019-01-22	4.6400	4.9300	4.5500	4.8600	+4.741%	1,802,787	-83.539%
2019-01-18	4.4000	4.7300	4.4000	4.6400	+5.695%	1,411,403	-82.759%
2019-01-17	4.5500	4.5900	4.3150	4.3900	-4.148%	1,681,741	-81.777%
2019-01-16	4.6000	4.7465	4.5400	4.5800	-1.505%	938,130	-82.533%
2019-01-15	4.8100	4.8241	4.6300	4.6500	-2.720%	766,436	-82.796%
2019-01-14	4.7700	4.8800	4.7500	4.7800	+0.210%	525,524	-83.264%
2019-01-11	4.7400	4.8700	4.7200	4.7700	+0.846%	1,171,978	-83.229%
2019-01-10	4.7800	4.8100	4.7000	4.7300	-1.458%	796,213	-83.087%
2019-01-09	4.6100	4.8300	4.5900	4.8000	+3.448%	1,061,940	-83.333%
2019-01-08	4.6900	4.7800	4.6000	4.6400	0.000%	1,275,269	-82.759%
2019-01-07	4.4300	4.6700	4.3000	4.6400	+4.977%	1,406,447	-82.759%
2019-01-04	4.2800	4.4400	4.1900	4.4200	+3.756%	1,927,654	-81.900%
2019-01-03	4.1400	4.3800	4.0450	4.2600	+3.148%	2,041,517	-81.221%
2019-01-02	3.7700	4.1500	3.7100	4.1300	+8.399%	2,913,323	-80.630%
2018-12-31	3.8100	3.8200	3.6100	3.8100	-0.262%	1,945,585	-79.003%
2018-12-28	3.7600	3.8950	3.7100	3.8200	+1.058%	1,506,616	-79.058%
2018-12-27	3.8500	3.8800	3.6400	3.7800	-2.326%	1,186,798	-78.836%
2018-12-26	3.8600	3.8800	3.6100	3.8700	+1.309%	1,593,906	-79.328%
2018-12-24	3.9000	3.9900	3.8100	3.8200	-3.535%	681,777	-79.058%
2018-12-21	3.9500	4.0850	3.8800	3.9600	+0.763%	4,309,336	-79.798%
2018-12-20	4.1700	4.1875	3.8900	3.9300	-6.429%	2,609,832	-79.644%
2018-12-19	4.2200	4.3800	4.1900	4.2000	0.000%	1,144,638	-80.952%
2018-12-18	4.3100	4.3500	4.1400	4.2000	-2.778%	1,773,561	-80.952%
2018-12-17	4.4600	4.5600	4.3000	4.3200	-3.571%	1,464,359	-81.481%
2018-12-14	4.6700	4.6700	4.4300	4.4800	-4.681%	2,518,935	-82.143%
2018-12-13	4.6700	4.7000	4.5300	4.7000	+0.427%	4,008,447	-82.979%
2018-12-12	4.6200	4.6900	4.4900	4.6800	+1.739%	4,682,593	-82.906%
2018-12-11	4.4300	4.6900	4.4200	4.6000	+4.545%	2,908,497	-82.609%
2018-12-10	4.5100	4.5200	4.2800	4.4000	-2.439%	1,486,803	-81.818%
2018-12-07	4.5600	4.6960	4.4800	4.5100	-0.661%	1,229,829	-82.262%
2018-12-06	4.6500	4.6500	4.3200	4.5400	-2.784%	2,798,852	-82.379%
2018-12-04	4.9600	5.0100	4.6500	4.6700	-5.466%	1,856,640	-82.869%
2018-12-03	5.0400	5.1000	4.9300	4.9400	-1.984%	1,634,424	-83.806%
2018-11-30	5.1000	5.1250	4.9700	5.0400	-1.370%	1,988,063	-84.127%
2018-11-29	5.1000	5.1800	5.0500	5.1100	+0.591%	2,159,799	-84.344%
2018-11-28	5.1500	5.1500	4.9400	5.0800	-1.359%	3,247,490	-84.252%
2018-11-27	5.3100	5.3400	5.1200	5.1500	-2.830%	2,655,013	-84.466%
2018-11-26	5.5700	5.5800	5.2400	5.3000	-4.505%	3,088,290	-84.906%
2018-11-23	5.7700	5.7900	5.5200	5.5500	-4.145%	1,382,368	-85.586%
2018-11-21	5.7200	5.8700	5.6774	5.7900	+1.224%	1,688,638	-86.183%
2018-11-20	5.6500	5.8800	5.6500	5.7200	+1.418%	2,226,485	-86.014%
2018-11-19	5.7700	5.8200	5.6050	5.6400	-2.591%	1,421,029	-85.816%
2018-11-16	5.9600	5.9650	5.7350	5.7900	-3.661%	1,790,594	-86.183%
2018-11-15	5.9500	6.0900	5.7899	6.0100	+0.334%	1,279,488	-86.689%
2018-11-14	6.0000	6.1250	5.9400	5.9900	-0.167%	2,003,441	-86.644%
2018-11-13	6.1000	6.2700	5.9850	6.0000	-1.316%	2,022,486	-86.667%
2018-11-12	5.9300	6.1800	5.8700	6.0800	+1.672%	3,840,185	-86.842%
2018-11-09	5.7900	6.0300	5.6500	5.9800	+0.168%	4,027,799	-86.622%
2018-11-08	5.9100	6.1400	5.6300	5.9700	-0.500%	5,491,231	-86.600%
2018-11-07	6.7000	6.7200	5.6200	6.0000	-22.078%	12,940,632	-86.667%
2018-11-06	7.4700	7.7700	7.3900	7.7000	+3.356%	2,775,620	-89.610%
2018-11-05	7.4800	7.5800	7.3500	7.4500	-0.268%	1,961,763	-89.262%
2018-11-02	7.9700	7.9700	7.4650	7.4700	-6.742%	2,280,359	-89.290%
2018-11-01	8.0100	8.1500	7.8900	8.0100	+0.250%	1,876,315	-90.012%
2018-10-31	8.0400	8.0726	7.7800	7.9900	-1.114%	1,171,161	-89.987%
2018-10-30	7.8000	8.1000	7.7500	8.0800	+3.457%	1,740,385	-90.099%
2018-10-29	7.6500	7.9200	7.6000	7.8100	+2.092%	1,279,790	-89.757%
2018-10-26	7.8400	7.8700	7.5000	7.6500	-3.042%	1,087,618	-89.542%
2018-10-25	7.6200	7.9300	7.5500	7.8900	+3.408%	1,896,343	-89.861%
2018-10-24	7.8300	7.9500	7.4700	7.6300	-3.783%	2,276,153	-89.515%
2018-10-23	7.6500	7.9700	7.5600	7.9300	+3.390%	1,668,831	-89.912%
2018-10-22	7.5900	7.7133	7.5650	7.6700	+1.187%	908,779	-89.570%
2018-10-19	7.5300	7.6400	7.5000	7.5800	+1.067%	715,866	-89.446%
2018-10-18	7.5800	7.6750	7.4400	7.5000	-1.055%	804,586	-89.333%
2018-10-17	7.4600	7.6200	7.3400	7.5800	+0.664%	1,175,957	-89.446%
2018-10-16	7.3600	7.5700	7.2950	7.5300	+2.589%	1,512,231	-89.376%
2018-10-15	7.0900	7.4000	7.0900	7.3400	+3.526%	1,523,856	-89.101%
2018-10-12	7.2100	7.2300	6.9400	7.0900	-1.116%	1,829,007	-88.717%
2018-10-11	7.4000	7.4400	7.1088	7.1700	-2.846%	1,856,897	-88.842%
2018-10-10	7.4100	7.5500	7.3700	7.3800	0.000%	1,385,685	-89.160%
2018-10-09	7.3600	7.5152	7.3100	7.3800	+0.272%	1,218,948	-89.160%
2018-10-08	7.2800	7.5400	7.2700	7.3600	+1.238%	1,400,531	-89.130%
2018-10-05	7.2100	7.3000	7.0800	7.2700	+0.693%	1,440,389	-88.996%
2018-10-04	7.2500	7.3150	7.2000	7.2200	-0.414%	1,119,997	-88.920%
2018-10-03	7.2600	7.3200	7.2100	7.2500	+0.277%	921,593	-88.966%
2018-10-02	7.1600	7.3200	7.1573	7.2300	+0.978%	1,450,780	-88.935%
2018-10-01	7.3000	7.3550	7.1200	7.1600	+0.845%	2,559,343	-88.827%
2018-09-28	7.1000	7.1500	7.0600	7.1000	+0.141%	1,368,220	-88.732%
2018-09-27	7.3200	7.3500	7.0800	7.0900	-3.406%	2,172,484	-88.717%
2018-09-26	7.3500	7.4000	7.2400	7.3400	0.000%	1,574,762	-89.101%
2018-09-25	7.4000	7.4400	7.3050	7.3400	-0.811%	1,511,128	-89.101%
2018-09-24	7.6000	7.6800	7.3800	7.4000	-2.632%	1,177,299	-89.189%
2018-09-21	7.5600	7.6400	7.5500	7.6000	+0.264%	1,598,217	-89.474%
2018-09-20	7.5700	7.6200	7.5100	7.5800	+0.265%	889,000	-89.446%
2018-09-19	7.6100	7.7300	7.5350	7.5600	-0.787%	956,478	-89.418%
2018-09-18	7.6200	7.6300	7.5100	7.6200	-0.262%	883,376	-89.501%
2018-09-17	7.4700	7.6700	7.4700	7.6400	+1.867%	1,617,646	-89.529%
2018-09-14	7.4400	7.5600	7.4300	7.5000	+0.536%	1,194,499	-89.333%
2018-09-13	7.5000	7.5100	7.3900	7.4600	-0.267%	971,749	-89.276%
2018-09-12	7.4700	7.5200	7.4300	7.4800	+0.268%	1,447,466	-89.305%
2018-09-11	7.5100	7.5300	7.3400	7.4600	-0.533%	989,179	-89.276%
2018-09-10	7.4300	7.6000	7.3900	7.5000	+1.488%	1,514,697	-89.333%
2018-09-07	7.3900	7.4500	7.3400	7.3900	0.000%	921,464	-89.175%
2018-09-06	7.4400	7.4400	7.3200	7.3900	-0.672%	1,853,002	-89.175%
2018-09-05	7.4500	7.6000	7.4300	7.4400	-0.402%	1,371,896	-89.247%
2018-09-04	7.6200	7.7000	7.4500	7.4700	-1.969%	2,078,668	-89.290%
2018-08-31	7.5500	7.6350	7.4923	7.6200	+1.195%	1,544,423	-89.501%
2018-08-30	7.5500	7.6200	7.4600	7.5300	-0.528%	1,121,761	-89.376%
2018-08-29	7.4600	7.6350	7.4200	7.5700	+1.747%	1,403,579	-89.432%
2018-08-28	7.5300	7.6250	7.4343	7.4400	-1.326%	2,046,066	-89.247%
2018-08-27	7.6600	7.7000	7.5100	7.5400	-1.180%	1,669,700	-89.390%
2018-08-24	7.7600	7.8100	7.5700	7.6300	-1.548%	1,522,946	-89.515%
2018-08-23	7.7800	7.8900	7.7001	7.7500	-0.513%	1,492,841	-89.677%
2018-08-22	7.8400	7.9700	7.7300	7.7900	-0.256%	2,251,935	-89.730%
2018-08-21	8.1200	8.1200	7.7600	7.8100	-3.580%	3,244,970	-89.757%
2018-08-20	8.1600	8.2500	8.0800	8.1000	-1.220%	1,003,080	-90.123%
2018-08-17	7.9000	8.2200	7.6900	8.2000	-5.963%	3,825,156	-90.244%
2018-08-16	8.7000	8.9300	8.6800	8.7200	+0.926%	1,004,897	-90.826%
2018-08-15	8.7000	8.7400	8.6100	8.6400	-0.461%	660,514	-90.741%
2018-08-14	8.5400	8.7800	8.5400	8.6800	+1.639%	954,852	-90.783%
2018-08-13	8.5800	8.6700	8.5000	8.5400	-0.813%	924,567	-90.632%
2018-08-10	8.6000	8.7300	8.5400	8.6100	+0.820%	1,688,862	-90.708%
2018-08-09	8.5300	8.5500	8.3000	8.5400	+0.471%	1,814,031	-90.632%
2018-08-08	8.1100	8.5300	8.1100	8.5000	+5.721%	3,759,500	-90.588%
2018-08-07	9.0000	9.1500	8.0300	8.0400	-15.100%	9,573,960	-90.050%
2018-08-06	9.7000	9.7488	9.4400	9.4700	-2.371%	2,298,490	-91.552%
2018-08-03	9.6800	9.9600	9.6700	9.7000	+1.147%	1,115,505	-91.753%
2018-08-02	9.5800	9.6800	9.3500	9.5900	+0.314%	1,178,288	-91.658%
2018-08-01	9.8000	9.8800	9.5500	9.5600	-2.648%	970,813	-91.632%
2018-07-31	9.9200	9.9300	9.7300	9.8200	-0.708%	873,019	-91.853%
2018-07-30	9.7200	9.9500	9.7100	9.8900	+1.021%	665,930	-91.911%
2018-07-27	9.8400	9.9500	9.7000	9.7900	-0.102%	1,267,205	-91.828%
2018-07-26	9.7500	9.9500	9.7100	9.8000	+0.927%	869,934	-91.837%
2018-07-25	9.9100	9.9750	9.6500	9.7100	-2.117%	1,017,844	-91.761%
2018-07-24	10.1300	10.1300	9.7600	9.9200	-2.650%	1,997,352	-91.935%
2018-07-23	10.3100	10.3750	10.1200	10.1900	-1.925%	1,060,549	-92.149%
2018-07-20	10.4800	10.5000	10.3400	10.3900	-0.859%	572,663	-92.300%
2018-07-19	10.4000	10.5800	10.3300	10.4800	+0.769%	695,655	-92.366%
2018-07-18	10.5800	10.7100	10.3350	10.4000	-1.515%	1,023,591	-92.308%
2018-07-17	10.5600	10.7650	10.5100	10.5600	+0.190%	994,486	-92.424%
2018-07-16	10.8800	11.0000	10.5200	10.5400	-1.771%	1,267,250	-92.410%
2018-07-13	10.6400	10.7499	10.6000	10.7300	+1.226%	416,173	-92.544%
2018-07-12	10.9000	10.9100	10.5700	10.6000	-2.574%	684,879	-92.453%
2018-07-11	10.8300	10.9600	10.7700	10.8800	+0.741%	865,049	-92.647%
2018-07-10	10.8000	10.9600	10.7000	10.8000	+0.465%	857,498	-92.593%
2018-07-09	10.9900	11.0200	10.7050	10.7500	-2.184%	892,535	-92.558%
2018-07-06	10.7900	11.1400	10.7900	10.9900	+1.759%	914,614	-92.721%
2018-07-05	10.5500	10.8075	10.5250	10.8000	+2.759%	958,655	-92.593%
2018-07-03	10.5500	10.6350	10.4600	10.5100	-0.095%	627,162	-92.388%
2018-07-02	10.5000	10.8900	10.3000	10.5200	+0.095%	940,027	-92.395%
2018-06-29	10.6900	10.7700	10.5100	10.5100	-1.500%	879,496	-92.388%
2018-06-28	10.8400	10.8700	10.6550	10.6700	-0.652%	1,029,225	-92.502%
2018-06-27	10.7200	10.9400	10.7132	10.7400	-0.093%	940,245	-92.551%
2018-06-26	10.7700	10.8800	10.6243	10.7500	-0.093%	1,028,593	-92.558%
2018-06-25	10.6100	10.8200	10.5100	10.7600	+1.605%	1,598,949	-92.565%
2018-06-22	10.2700	10.5900	10.1300	10.5900	+2.816%	2,242,786	-92.446%
2018-06-21	10.3300	10.3800	10.1700	10.3000	+0.097%	1,052,872	-92.233%
2018-06-20	10.1000	10.3050	9.9300	10.2900	+1.780%	946,617	-92.225%
2018-06-19	10.0700	10.2200	10.0100	10.1100	+0.198%	842,776	-92.087%
2018-06-18	9.9600	10.1000	9.8450	10.0900	+0.799%	844,671	-92.071%
2018-06-15	9.8700	10.0500	9.7700	10.0100	+2.039%	1,730,546	-92.008%
2018-06-14	9.8900	9.8900	9.6700	9.8100	-0.709%	2,016,318	-91.845%
2018-06-13	9.9000	9.9500	9.7800	9.8800	-0.101%	807,957	-91.903%
2018-06-12	9.9500	10.0700	9.7350	9.8900	-0.302%	938,364	-91.911%
2018-06-11	9.7200	9.9900	9.6900	9.9200	+2.163%	650,628	-91.935%
2018-06-08	9.6500	9.8400	9.6200	9.7100	+0.936%	729,793	-91.761%
2018-06-07	9.4800	9.9400	9.4300	9.6200	+0.418%	900,448	-91.684%
2018-06-06	9.5800	9.6051	9.3600	9.5800	+0.419%	946,190	-91.649%
2018-06-05	9.7000	9.7100	9.3700	9.5400	-1.649%	1,307,295	-91.614%
2018-06-04	9.5900	9.7600	9.5900	9.7000	+1.253%	752,511	-91.753%
2018-06-01	9.5800	9.6000	9.3900	9.5800	+0.104%	1,166,733	-91.649%
2018-05-31	10.0000	10.0000	9.4700	9.5700	-4.300%	1,235,572	-91.641%
2018-05-30	9.8000	10.0300	9.6950	10.0000	+2.775%	753,108	-92.000%
2018-05-29	9.6500	9.8850	9.6300	9.7300	+0.309%	1,193,085	-91.778%
2018-05-25	9.5400	9.7200	9.5400	9.7000	+1.784%	982,712	-91.753%
2018-05-24	9.4800	9.5800	9.3200	9.5300	+0.210%	872,924	-91.605%

document.getElementById("C7b2Zd").onerror = function(){this.style.display='none';}; .dark-mode .vfSKgr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vfSKgr{ color: #333333; background-color: white; border: 2px solid #333333; }DFDividend 15 Split Corp. IIstock NYSE

DF
Dividend 15 Split Corp. II
stock NYSE