Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Dallasnews Corp (NQ: DALN ) 4.230 +0.040 (+0.95%) Streaming Delayed Price Updated: 9:30 AM EDT, Oct 1, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 30, 2024 4.140 4.220 4.122 4.190 6,623 -0.03(-0.71%) Sep 27, 2024 4.180 4.260 4.170 4.220 5,248 +0.00(+0.00%) Sep 26, 2024 4.240 4.240 4.120 4.220 4,184 +0.05(+1.20%) Sep 25, 2024 4.250 4.350 4.090 4.170 44,655 -0.20(-4.58%) Sep 24, 2024 4.200 4.370 4.170 4.370 12,584 +0.15(+3.55%) Sep 23, 2024 4.180 4.320 4.160 4.220 42,540 +0.06(+1.44%) Sep 20, 2024 4.340 4.430 4.160 4.160 49,787 -0.24(-5.45%) Sep 19, 2024 4.450 4.450 4.280 4.400 5,193 +0.13(+3.04%) Sep 18, 2024 4.340 4.435 4.270 4.270 6,072 -0.07(-1.61%) Sep 17, 2024 4.400 4.433 4.310 4.340 4,440 -0.05(-1.14%) Sep 16, 2024 4.540 4.550 4.390 4.390 7,039 -0.14(-3.09%) Sep 13, 2024 4.550 4.600 4.497 4.530 10,530 +0.06(+1.34%) Sep 12, 2024 4.550 4.550 4.440 4.470 6,042 -0.03(-0.67%) Sep 11, 2024 4.464 4.600 4.464 4.500 4,579 +0.05(+1.12%) Sep 10, 2024 4.580 4.600 4.410 4.450 14,979 -0.13(-2.84%) Sep 09, 2024 4.400 4.580 4.320 4.580 20,906 +0.22(+5.05%) Sep 06, 2024 4.400 4.487 4.250 4.360 31,165 -0.13(-2.90%) Sep 05, 2024 4.360 4.540 4.320 4.490 28,958 +0.09(+2.05%) Sep 04, 2024 4.280 4.400 4.225 4.400 18,245 +0.22(+5.26%) Sep 03, 2024 4.250 4.289 4.150 4.180 14,937 +0.03(+0.72%) Aug 30, 2024 4.220 4.270 4.150 4.150 7,633 -0.12(-2.81%) Aug 29, 2024 4.350 4.349 4.210 4.270 21,207 -0.07(-1.50%) Aug 28, 2024 4.220 4.440 4.220 4.335 76,005 +0.07(+1.52%) Aug 27, 2024 4.510 4.510 4.250 4.270 9,318 -0.30(-6.56%) Aug 26, 2024 4.710 4.740 4.500 4.570 21,668 -0.13(-2.77%) Aug 23, 2024 4.650 4.730 4.630 4.700 8,393 +0.00(+0.11%) Aug 22, 2024 4.590 4.750 4.545 4.695 49,623 +0.12(+2.51%) Aug 21, 2024 4.390 4.580 4.390 4.580 65,377 +0.16(+3.62%) Aug 20, 2024 4.310 4.435 4.300 4.420 13,259 +0.00(+0.11%) Aug 19, 2024 4.470 4.470 4.310 4.415 13,080 -0.05(-1.23%) Aug 16, 2024 4.300 4.470 4.260 4.470 50,659 +0.19(+4.44%) Aug 15, 2024 4.320 4.480 4.180 4.280 76,738 -0.02(-0.47%) Aug 14, 2024 4.190 4.370 4.190 4.300 26,515 +0.10(+2.38%) Aug 13, 2024 4.320 4.320 4.050 4.200 20,000 +0.00(+0.00%) Aug 12, 2024 4.390 4.390 4.190 4.200 19,805 -0.21(-4.76%) Aug 09, 2024 4.450 4.510 4.350 4.410 18,988 -0.07(-1.56%) Aug 08, 2024 4.310 4.480 4.275 4.480 33,093 +0.16(+3.70%) Aug 07, 2024 4.280 4.360 4.160 4.320 45,101 +0.04(+0.93%) Aug 06, 2024 4.250 4.399 4.120 4.280 38,013 +0.08(+1.90%) Aug 05, 2024 3.960 4.250 3.800 4.200 33,049 -0.08(-1.87%) Aug 02, 2024 4.460 4.640 4.088 4.280 122,053 -0.25(-5.52%) 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.
