Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: DNHBY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2019 19.14 19.25 19.11 19.17 34,901 +0.10(+0.50%)
Feb 27, 2019 19.23 19.23 19.05 19.07 38,949 +0.00(+0.03%)
Feb 26, 2019 19.06 19.14 18.95 19.07 84,656 +0.25(+1.30%)
Feb 25, 2019 18.98 18.98 18.77 18.82 42,471 +0.11(+0.56%)
Feb 22, 2019 18.74 18.74 18.67 18.72 60,300 +0.45(+2.44%)
Feb 21, 2019 18.46 18.46 18.25 18.27 50,884 -0.63(-3.33%)
Feb 20, 2019 18.82 18.95 18.72 18.91 57,073 -0.08(-0.42%)
Feb 19, 2019 18.72 19.00 18.72 18.98 67,388 +0.11(+0.61%)
Feb 15, 2019 18.71 18.91 18.71 18.87 47,500 +0.27(+1.45%)
Feb 14, 2019 18.48 18.69 18.48 18.60 48,826 +0.06(+0.32%)
Feb 13, 2019 18.47 18.65 18.46 18.54 36,844 +0.18(+0.98%)
Feb 12, 2019 18.35 18.39 18.23 18.36 63,348 +0.52(+2.91%)
Feb 11, 2019 18.04 18.04 17.81 17.84 83,307 -0.21(-1.14%)
Feb 08, 2019 18.10 18.12 18.00 18.05 35,400 -0.10(-0.55%)
Feb 07, 2019 18.36 18.38 18.10 18.14 34,089 +0.04(+0.19%)
Feb 06, 2019 18.07 18.16 17.98 18.11 57,569 -0.09(-0.49%)
Feb 05, 2019 18.17 18.23 18.09 18.20 63,306 +0.22(+1.22%)
Feb 04, 2019 17.91 18.01 17.67 17.98 71,318 +0.09(+0.50%)
Feb 01, 2019 17.90 18.02 17.82 17.89 65,900 +0.04(+0.20%)
Jan 31, 2019 17.80 17.89 17.71 17.86 82,240 -0.18(-1.03%)
Jan 30, 2019 17.85 18.10 17.70 18.04 49,364 +0.42(+2.38%)
Jan 29, 2019 17.66 17.69 17.48 17.62 105,440 -0.15(-0.87%)
Jan 28, 2019 17.65 17.80 17.60 17.77 148,919 -0.09(-0.50%)
Jan 25, 2019 17.83 17.96 17.80 17.86 45,500 +0.09(+0.53%)
Jan 24, 2019 17.63 17.83 17.63 17.77 63,335 -0.00(-0.03%)
Jan 23, 2019 17.77 17.81 17.66 17.77 102,759 -0.08(-0.42%)
Jan 22, 2019 17.85 17.94 17.75 17.85 152,353 -0.43(-2.35%)
Jan 18, 2019 18.14 18.30 18.09 18.28 72,500 +0.36(+1.98%)
Jan 17, 2019 17.66 18.00 17.66 17.93 71,100 -0.04(-0.22%)
Jan 16, 2019 17.70 17.98 17.70 17.96 45,565 +0.23(+1.30%)
Jan 15, 2019 17.65 17.77 17.59 17.73 44,934 +0.13(+0.74%)
Jan 14, 2019 17.46 17.67 17.46 17.61 163,487 -0.04(-0.20%)
Jan 11, 2019 17.68 17.72 17.56 17.64 159,000 +0.03(+0.17%)
Jan 10, 2019 17.47 17.63 17.44 17.61 58,526 -0.00(-0.03%)
Jan 09, 2019 17.47 17.66 17.47 17.61 52,107 +0.40(+2.32%)
Jan 08, 2019 17.18 17.25 17.11 17.21 92,562 -0.11(-0.61%)
Jan 07, 2019 17.17 17.35 17.05 17.32 116,291 +0.09(+0.55%)
Jan 04, 2019 16.92 17.25 16.89 17.23 56,900 +0.83(+5.03%)
Jan 03, 2019 16.35 16.44 16.30 16.40 54,355 +0.41(+2.60%)
Jan 02, 2019 15.81 16.05 15.79 15.98 91,716 +0.00(+0.00%)
Dec 31, 2018 15.91 16.04 15.82 15.98 248,900 +0.18(+1.17%)
Dec 28, 2018 15.97 15.97 15.71 15.80 140,600 +0.11(+0.67%)
Dec 27, 2018 15.52 15.70 15.40 15.70 206,375 -0.04(-0.29%)
Dec 26, 2018 15.30 15.81 15.30 15.74 176,305 +0.21(+1.32%)
Dec 24, 2018 15.53 15.71 15.48 15.54 89,800 -0.10(-0.61%)
Dec 21, 2018 15.87 15.87 15.57 15.63 127,100 -0.41(-2.56%)
Dec 20, 2018 16.12 16.15 15.90 16.04 147,408 -0.26(-1.60%)
Dec 19, 2018 16.51 16.59 16.19 16.30 218,891 -0.15(-0.91%)
Dec 18, 2018 16.53 16.60 16.38 16.45 155,456 -0.04(-0.21%)
Dec 17, 2018 16.64 16.68 16.46 16.48 161,713 -0.21(-1.23%)
Dec 14, 2018 16.80 16.87 16.69 16.69 101,100 -0.49(-2.85%)
Dec 13, 2018 17.11 17.27 17.07 17.18 102,894 +0.00(+0.00%)
Dec 12, 2018 17.17 17.31 17.15 17.18 95,260 +0.21(+1.27%)
Dec 11, 2018 17.21 17.24 16.93 16.96 331,307 +0.00(+0.00%)
Dec 10, 2018 17.07 17.14 16.83 16.96 160,159 -0.32(-1.88%)
Dec 07, 2018 17.43 17.52 17.25 17.29 127,100 +0.12(+0.70%)
Dec 06, 2018 17.16 17.20 16.87 17.17 130,405 -0.33(-1.89%)
Dec 04, 2018 17.78 17.82 17.44 17.50 102,500 -0.17(-0.96%)
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.