DDC - Dominion Diamond Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201714.1814.1914.1714.1914.19349,500
Oct 19, 201714.1714.1914.1714.1714.17426,700
Oct 18, 201714.1714.1814.1714.1714.17286,500
Oct 17, 201714.1714.1814.1614.1714.17561,800
Oct 16, 201714.1814.1814.1614.1614.16872,400
Oct 13, 201714.1814.1814.1714.1714.17289,300
Oct 12, 201714.1714.1914.1614.1714.17804,800
Oct 11, 201714.1714.1914.1514.1714.17906,400
Oct 10, 201714.1914.2114.1714.1714.17633,500
Oct 09, 201714.1914.2114.1914.1914.191,030,800
Oct 06, 201714.2014.2114.1914.2014.20593,600
Oct 05, 201714.0614.2114.0614.1914.19794,000
Oct 04, 201714.2114.2314.1914.2114.211,311,200
Oct 03, 201714.2114.2314.2114.2214.22297,900
Oct 02, 201714.1914.2314.1914.2114.21638,700
Sep 29, 201714.1814.2114.1814.1814.18560,400
Sep 28, 201714.1914.2014.1814.1814.181,557,500
Sep 27, 201714.1814.2014.1814.1814.18640,900
Sep 26, 201714.1914.1914.1814.1814.18543,700
Sep 25, 201714.1814.1914.1814.1814.18385,500
Sep 22, 201714.1814.1914.1814.1814.18635,100
Sep 21, 201714.1914.2014.1814.1814.182,373,200
Sep 20, 201714.1814.1914.1814.1914.191,060,100
Sep 19, 201714.1714.2014.1714.1814.181,044,900
Sep 18, 201714.1514.1914.1514.1714.17542,800
Sep 15, 201714.1814.1814.1514.1614.16517,700
Sep 14, 201714.1614.1914.1614.1714.17555,900
Sep 13, 201714.1814.2014.1814.1914.19277,700
Sep 12, 201714.1714.1914.1614.1914.19277,500
Sep 11, 201714.1814.1814.1614.1614.16797,400
Sep 08, 201714.1514.2014.1514.1814.18952,400
Sep 07, 201714.1514.1614.1414.1514.15932,500
Sep 06, 201714.1414.1714.1214.1214.12674,300
Sep 05, 201714.1514.1514.1114.1514.15345,300
Sep 01, 201714.1514.1614.1114.1514.15598,600
Aug 31, 201714.1014.1614.1014.1514.15403,700
Aug 30, 201714.1114.1214.0914.1014.10385,400
Aug 29, 201714.1114.1214.0914.1214.12836,600
Aug 28, 201714.1214.1214.1014.1014.10258,800
Aug 25, 201714.1114.1214.1014.1114.11340,300
Aug 24, 201714.1014.1214.0814.1114.11278,800
Aug 23, 201714.0914.1114.0714.0914.09512,500
Aug 22, 201714.0914.1014.0714.0914.09327,300
Aug 21, 201714.0914.0914.0714.0714.07226,600
Aug 18, 201714.0914.1014.0714.0814.08356,100
Aug 17, 201714.0514.0914.0414.0914.091,075,400
Aug 16, 201714.0714.1014.0714.0914.09362,900
Aug 15, 201714.0714.1014.0514.0514.05311,700
Aug 14, 201714.0914.1114.0514.0714.07681,800
Aug 11, 201714.0914.1014.0314.0914.091,470,700
Aug 10, 201714.1114.1214.0814.0814.082,673,000
Aug 09, 201714.0814.1214.0814.1214.121,178,000
Aug 08, 201714.0914.1114.0514.1114.111,417,900
Aug 07, 201714.1214.1414.0814.1014.10361,600
Aug 04, 201714.0314.1313.9814.1214.123,351,900
Aug 03, 201714.1014.1014.0314.0314.03472,700
Aug 02, 201714.0814.1214.0514.1014.101,331,300
Aug 01, 201714.0614.1514.0614.0714.072,058,500
Jul 31, 201714.0814.1214.0814.0814.081,641,900
Jul 28, 201714.1114.1414.1014.1114.11454,100
Jul 27, 201714.1214.1514.0914.1214.12762,300
Jul 26, 201714.1014.1614.0914.1014.102,078,500
Jul 25, 201714.1014.1314.0814.1014.10745,400
Jul 24, 201714.0814.1014.0714.0814.081,275,400
Jul 21, 201714.0914.1014.0714.0714.07544,800
Jul 20, 201714.0814.1014.0714.0914.09813,100
Jul 19, 201714.0814.1414.0714.0714.072,401,000
Jul 18, 201714.0614.1114.0614.1014.105,967,000
Jul 17, 201714.0114.0814.0014.0714.0735,152,300
Jul 14, 201712.8213.6312.7013.4813.484,006,400
Jul 13, 201712.6812.7812.6412.7612.76246,600
Jul 12, 201712.5812.7912.5312.7712.77221,600
Jul 11, 201712.5212.6012.4112.5812.58596,200
Jul 10, 201712.5212.6612.4612.5412.54356,700
Jul 07, 201712.5512.6712.5112.5912.59163,000
Jul 06, 201712.6112.6112.5112.5812.58231,400
Jul 05, 201712.6712.8012.5212.5812.58451,900
Jul 03, 201712.5512.8112.5512.8112.81214,500
Jun 30, 201712.5012.7012.4512.5612.56292,200
Jun 29, 201712.7812.8412.3912.4412.44477,300
Jun 28, 201712.7512.8512.7312.7912.79329,500
Jun 27, 201712.5612.7712.5612.6712.67317,000
Jun 26, 201712.6712.6812.4112.5712.57387,400
Jun 23, 201712.5212.6212.2612.5912.591,080,800
Jun 22, 201712.5912.5912.4012.4512.45214,400
Jun 21, 201712.4712.5312.3712.4912.491,184,300
Jun 20, 201712.8712.8712.2412.4112.411,462,000
Jun 19, 201712.8012.8812.7412.8612.86289,800
Jun 16, 201712.8712.9412.7112.7712.77316,600
Jun 15, 201713.1913.2512.7812.9312.93593,000
Jun 14, 201713.1113.2913.0913.2013.20530,800
Jun 13, 201712.8213.3312.5613.1613.16749,100
Jun 12, 201712.8813.0912.8813.0313.03478,600
Jun 09, 201712.8512.9812.7812.9412.94475,100
Jun 08, 201712.8512.9812.7112.9512.95433,300
Jun 07, 201712.9012.9412.7612.8312.83292,600
Jun 06, 201713.0013.0012.7212.9012.90282,600
Jun 05, 201712.7212.9012.6212.8912.89347,300
Jun 02, 201712.8212.8312.4612.7212.72602,700
Jun 01, 201712.8913.0012.7812.8112.81386,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...