Skip to main content
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 (%)
Jan 31, 2018 20.41 20.57 20.28 20.41 65,750 +0.13(+0.64%)
Jan 30, 2018 20.42 20.42 20.18 20.28 49,747 -0.27(-1.31%)
Jan 29, 2018 20.34 20.56 20.34 20.55 268,851 -0.10(-0.48%)
Jan 26, 2018 20.46 20.70 20.44 20.65 82,694 +0.16(+0.78%)
Jan 25, 2018 20.54 20.66 20.37 20.49 58,822 -0.43(-2.06%)
Jan 24, 2018 20.87 20.93 20.77 20.92 141,913 +0.16(+0.77%)
Jan 23, 2018 20.68 20.77 20.64 20.76 43,990 -0.07(-0.34%)
Jan 22, 2018 20.67 20.85 20.65 20.83 50,776 +0.28(+1.36%)
Jan 19, 2018 20.35 20.55 20.35 20.55 39,395 +0.25(+1.26%)
Jan 18, 2018 20.23 20.41 20.20 20.30 53,921 -0.06(-0.32%)
Jan 17, 2018 20.14 20.58 20.13 20.36 42,056 +0.24(+1.19%)
Jan 16, 2018 20.11 20.15 19.99 20.12 67,977 +0.12(+0.60%)
Jan 12, 2018 20.00 20.00 20.00 0 +0.28(+1.41%)
Jan 11, 2018 19.71 19.80 19.64 19.72 52,862 +0.12(+0.62%)
Jan 10, 2018 19.64 19.73 19.57 19.60 287,812 +0.04(+0.20%)
Jan 09, 2018 19.51 19.58 19.34 19.56 43,606 +0.05(+0.26%)
Jan 08, 2018 19.41 19.53 19.39 19.51 73,438 -0.01(-0.05%)
Jan 05, 2018 19.33 19.52 19.31 19.52 51,693 +0.01(+0.05%)
Jan 04, 2018 19.32 19.57 19.32 19.51 49,954 +0.69(+3.64%)
Jan 03, 2018 18.81 18.87 18.72 18.82 77,703 +0.18(+0.94%)
Jan 02, 2018 18.64 18.76 18.53 18.65 100,917 +0.08(+0.46%)
Dec 29, 2017 18.57 18.57 18.57 0 -0.05(-0.30%)
Dec 28, 2017 18.65 18.66 18.53 18.62 31,662 +0.12(+0.65%)
Dec 27, 2017 18.42 18.51 18.34 18.50 35,877 +0.24(+1.31%)
Dec 26, 2017 18.07 18.36 17.99 18.26 32,895 +0.07(+0.38%)
Dec 22, 2017 18.23 18.25 18.13 18.19 55,371 -0.25(-1.36%)
Dec 21, 2017 18.41 18.51 18.34 18.44 40,848 +0.18(+0.99%)
Dec 20, 2017 18.41 18.43 18.24 18.26 54,460 -0.07(-0.41%)
Dec 19, 2017 18.47 18.47 18.22 18.34 60,371 -0.13(-0.70%)
Dec 18, 2017 18.52 18.57 18.45 18.46 42,163 +0.16(+0.87%)
Dec 15, 2017 18.55 18.55 18.20 18.30 47,442 -0.25(-1.32%)
Dec 14, 2017 18.67 18.73 18.48 18.55 37,864 +0.11(+0.57%)
Dec 13, 2017 18.46 18.53 18.36 18.45 34,382 -0.16(-0.89%)
Dec 12, 2017 18.57 18.69 18.52 18.61 17,435 +0.16(+0.89%)
Dec 11, 2017 18.35 18.51 18.35 18.45 17,386 -0.02(-0.08%)
Dec 08, 2017 18.35 18.46 18.27 18.46 34,814 +0.37(+2.05%)
Dec 07, 2017 18.04 18.11 17.97 18.09 51,585 +0.12(+0.70%)
Dec 06, 2017 17.97 18.07 17.96 17.96 42,566 -0.09(-0.50%)
Dec 05, 2017 18.03 18.13 17.94 18.05 61,070 -0.11(-0.58%)
Dec 04, 2017 18.14 18.25 18.14 18.16 22,219 +0.04(+0.22%)
Dec 01, 2017 18.25 18.25 18.05 18.12 43,388 -0.08(-0.46%)
Nov 30, 2017 18.32 18.38 18.15 18.20 38,163 -0.10(-0.55%)
Nov 29, 2017 18.44 18.44 18.26 18.30 28,725 -0.11(-0.60%)
Nov 28, 2017 18.29 18.46 18.28 18.41 53,459 -0.03(-0.16%)
Nov 27, 2017 18.43 18.52 18.38 18.45 34,966 -0.18(-0.94%)
Nov 24, 2017 18.74 18.79 18.59 18.62 41,145 +0.07(+0.38%)
Nov 22, 2017 18.48 18.55 18.43 18.55 31,183 +0.16(+0.87%)
Nov 21, 2017 18.24 18.43 18.24 18.39 33,456 -0.09(-0.49%)
Nov 20, 2017 18.40 18.51 18.40 18.48 37,000 +0.06(+0.33%)
Nov 17, 2017 18.41 18.46 18.34 18.42 43,042 -0.29(-1.58%)
Nov 16, 2017 18.76 18.80 18.64 18.71 23,254 +0.26(+1.41%)
Nov 15, 2017 18.51 18.52 18.40 18.45 63,882 -0.72(-3.73%)
Nov 14, 2017 19.15 19.20 19.03 19.17 31,471 -0.12(-0.62%)
Nov 13, 2017 19.13 19.32 19.09 19.29 27,663 -0.08(-0.41%)
Nov 10, 2017 19.44 19.46 19.28 19.37 45,216 -0.09(-0.46%)
Nov 09, 2017 19.52 19.53 19.31 19.46 63,103 -0.10(-0.51%)
Nov 08, 2017 19.42 19.58 19.34 19.56 31,265 +0.08(+0.41%)
Nov 07, 2017 19.54 19.57 19.43 19.48 62,877 -0.06(-0.31%)
Nov 06, 2017 19.38 19.54 19.37 19.54 30,138 +0.05(+0.26%)
Nov 03, 2017 19.43 19.49 19.38 19.49 40,802 -0.11(-0.56%)
Nov 02, 2017 19.49 19.60 19.40 19.60 20,198 +0.01(+0.05%)
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.