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 (%)
Aug 30, 2019 16.13 16.14 16.00 16.09 33,000 +0.07(+0.44%)
Aug 29, 2019 15.96 16.04 15.89 16.02 74,558 +0.37(+2.36%)
Aug 28, 2019 15.67 15.82 15.60 15.65 95,581 -0.06(-0.38%)
Aug 27, 2019 15.84 15.87 15.68 15.71 148,341 -0.09(-0.57%)
Aug 26, 2019 15.87 15.92 15.72 15.80 80,275 +0.14(+0.89%)
Aug 23, 2019 15.79 16.01 15.66 15.66 100,100 -0.51(-3.15%)
Aug 22, 2019 16.22 16.28 16.11 16.17 115,488 +0.01(+0.06%)
Aug 21, 2019 16.31 16.33 16.12 16.16 102,420 -0.01(-0.06%)
Aug 20, 2019 16.30 16.32 16.10 16.17 99,248 -0.27(-1.64%)
Aug 19, 2019 16.51 16.72 16.42 16.44 72,111 +0.30(+1.86%)
Aug 16, 2019 16.11 16.25 16.04 16.14 114,100 +0.20(+1.25%)
Aug 15, 2019 16.05 16.15 15.87 15.94 139,242 -0.01(-0.06%)
Aug 14, 2019 16.18 16.23 15.95 15.95 51,879 -0.81(-4.83%)
Aug 13, 2019 16.62 16.92 16.59 16.76 90,548 +0.08(+0.45%)
Aug 12, 2019 16.85 16.92 16.67 16.68 92,081 -0.39(-2.26%)
Aug 09, 2019 17.16 17.18 17.01 17.07 47,300 -0.12(-0.70%)
Aug 08, 2019 17.09 17.32 17.07 17.19 45,074 +0.22(+1.30%)
Aug 07, 2019 16.87 17.04 16.77 16.97 47,133 -0.05(-0.29%)
Aug 06, 2019 17.10 17.12 16.88 17.02 98,818 +0.17(+1.01%)
Aug 05, 2019 17.06 17.13 16.78 16.85 48,701 -0.62(-3.55%)
Aug 02, 2019 17.57 17.59 17.35 17.47 43,600 -0.16(-0.88%)
Aug 01, 2019 17.86 18.01 17.56 17.62 42,975 -0.16(-0.87%)
Jul 31, 2019 17.94 18.01 17.70 17.78 42,625 -0.09(-0.50%)
Jul 30, 2019 17.91 17.96 17.82 17.87 59,833 -0.43(-2.35%)
Jul 29, 2019 18.27 18.38 18.25 18.30 85,776 -0.04(-0.22%)
Jul 26, 2019 18.27 18.34 18.20 18.34 37,700 +0.21(+1.16%)
Jul 25, 2019 18.32 18.32 18.09 18.13 40,381 -0.15(-0.82%)
Jul 24, 2019 18.23 18.28 18.19 18.28 52,920 -0.01(-0.05%)
Jul 23, 2019 18.25 18.35 18.22 18.29 45,861 +0.06(+0.33%)
Jul 22, 2019 18.32 18.37 18.21 18.23 38,641 -0.05(-0.27%)
Jul 19, 2019 18.18 18.40 18.15 18.28 38,100 +0.06(+0.33%)
Jul 18, 2019 18.10 18.23 18.05 18.22 28,358 -0.04(-0.19%)
Jul 17, 2019 18.36 18.36 18.21 18.25 54,083 -0.29(-1.54%)
Jul 16, 2019 18.72 18.77 18.54 18.54 37,924 -0.27(-1.44%)
Jul 15, 2019 18.89 18.91 18.80 18.81 46,832 -0.08(-0.42%)
Jul 12, 2019 19.02 19.06 18.85 18.89 39,300 -0.01(-0.05%)
Jul 11, 2019 18.84 18.98 18.80 18.90 35,295 +0.01(+0.05%)
Jul 10, 2019 19.01 19.13 18.83 18.89 75,682 -0.10(-0.53%)
Jul 09, 2019 18.89 19.06 18.87 18.99 22,955 +0.01(+0.03%)
Jul 08, 2019 19.04 19.21 18.96 18.98 26,515 -0.27(-1.38%)
Jul 05, 2019 19.29 19.35 19.18 19.25 39,400 +0.16(+0.84%)
Jul 03, 2019 19.00 19.19 18.99 19.09 23,900 +0.27(+1.43%)
Jul 02, 2019 18.91 18.92 18.81 18.82 54,634 +0.01(+0.05%)
Jul 01, 2019 19.04 19.06 18.80 18.81 113,043 +0.26(+1.40%)
Jun 28, 2019 18.50 18.65 18.49 18.55 54,400 +0.05(+0.27%)
Jun 27, 2019 18.41 18.58 18.40 18.50 61,548 +0.33(+1.82%)
Jun 26, 2019 18.21 18.31 18.16 18.17 63,835 +0.19(+1.06%)
Jun 25, 2019 18.12 18.27 17.98 17.98 50,335 -0.43(-2.34%)
Jun 24, 2019 18.51 18.63 18.41 18.41 60,294 +0.17(+0.93%)
Jun 21, 2019 18.14 18.32 18.14 18.24 51,700 +0.16(+0.88%)
Jun 20, 2019 18.11 18.13 18.00 18.08 39,797 +0.29(+1.63%)
Jun 19, 2019 17.74 17.88 17.70 17.79 54,919 +0.42(+2.42%)
Jun 18, 2019 17.37 17.44 17.32 17.37 62,289 +0.20(+1.16%)
Jun 17, 2019 17.24 17.31 17.17 17.17 55,048 -0.08(-0.46%)
Jun 14, 2019 17.27 17.35 17.23 17.25 60,600 -0.07(-0.40%)
Jun 13, 2019 17.40 17.45 17.31 17.32 66,911 +0.05(+0.31%)
Jun 12, 2019 17.37 17.43 17.23 17.27 35,265 -0.36(-2.06%)
Jun 11, 2019 17.72 17.85 17.63 17.63 57,671 -0.04(-0.23%)
Jun 10, 2019 17.65 17.75 17.65 17.67 55,815 -0.04(-0.25%)
Jun 07, 2019 17.61 17.81 17.58 17.71 56,500 +0.39(+2.28%)
Jun 06, 2019 17.37 17.39 17.22 17.32 36,020 -0.02(-0.12%)
Jun 05, 2019 17.39 17.47 17.31 17.34 158,518 +0.03(+0.17%)
Jun 04, 2019 17.24 17.34 17.16 17.31 61,453 +0.25(+1.47%)
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.