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, 2020 17.80 17.80 17.47 17.52 492,300 -0.22(-1.24%)
Jan 30, 2020 17.48 17.75 17.48 17.74 158,364 -0.15(-0.81%)
Jan 29, 2020 17.80 17.94 17.73 17.89 649,657 +0.08(+0.42%)
Jan 28, 2020 17.62 17.86 17.62 17.81 162,041 +0.61(+3.55%)
Jan 27, 2020 17.36 17.44 17.20 17.20 90,462 -0.54(-3.04%)
Jan 24, 2020 18.01 18.02 17.70 17.74 120,800 -0.24(-1.33%)
Jan 23, 2020 17.97 17.99 17.75 17.98 62,698 -0.04(-0.24%)
Jan 22, 2020 18.06 18.14 17.98 18.02 92,935 -0.10(-0.53%)
Jan 21, 2020 18.23 18.28 18.12 18.12 79,764 -0.38(-2.08%)
Jan 17, 2020 18.47 18.56 18.46 18.50 68,100 +0.08(+0.46%)
Jan 16, 2020 18.33 18.46 18.33 18.42 52,252 +0.14(+0.77%)
Jan 15, 2020 18.24 18.37 18.23 18.28 68,909 -0.07(-0.38%)
Jan 14, 2020 18.32 18.42 18.32 18.35 68,338 -0.19(-1.01%)
Jan 13, 2020 18.43 18.54 18.37 18.54 111,274 -0.03(-0.17%)
Jan 10, 2020 18.56 18.67 18.53 18.57 129,800 -0.18(-0.96%)
Jan 09, 2020 18.70 18.81 18.66 18.75 60,646 -0.02(-0.13%)
Jan 08, 2020 18.65 18.82 18.62 18.77 26,104 +0.31(+1.71%)
Jan 07, 2020 18.54 18.62 18.46 18.46 83,535 -0.31(-1.65%)
Jan 06, 2020 18.57 18.79 18.57 18.77 108,041 +0.14(+0.78%)
Jan 03, 2020 18.61 18.74 18.61 18.62 67,800 -0.25(-1.35%)
Jan 02, 2020 18.78 18.89 18.75 18.88 82,074 +0.24(+1.31%)
Dec 31, 2019 18.58 18.65 18.49 18.64 21,500 +0.11(+0.57%)
Dec 30, 2019 18.63 18.68 18.53 18.53 39,059 +0.15(+0.82%)
Dec 27, 2019 18.37 18.48 18.37 18.38 54,400 -0.07(-0.38%)
Dec 26, 2019 18.23 18.47 18.19 18.45 39,160 +0.19(+1.04%)
Dec 24, 2019 18.15 18.26 18.15 18.26 29,100 +0.07(+0.38%)
Dec 23, 2019 18.20 18.26 18.14 18.19 51,712 +0.17(+0.94%)
Dec 20, 2019 18.01 18.06 18.00 18.02 57,500 +0.08(+0.45%)
Dec 19, 2019 17.89 18.00 17.87 17.94 45,322 +0.49(+2.81%)
Dec 18, 2019 17.52 17.54 17.44 17.45 51,501 +0.06(+0.35%)
Dec 17, 2019 17.46 17.50 17.39 17.39 65,197 -0.10(-0.57%)
Dec 16, 2019 17.44 17.56 17.42 17.49 73,886 +0.13(+0.75%)
Dec 13, 2019 17.38 17.53 17.20 17.36 79,500 +0.30(+1.76%)
Dec 12, 2019 16.90 17.15 16.90 17.06 72,318 +0.39(+2.34%)
Dec 11, 2019 16.62 16.79 16.62 16.67 94,822 -0.11(-0.69%)
Dec 10, 2019 16.85 16.87 16.76 16.79 99,202 -0.02(-0.09%)
Dec 09, 2019 16.89 16.92 16.80 16.80 66,375 -0.18(-1.06%)
Dec 06, 2019 16.90 17.02 16.88 16.98 57,400 +0.21(+1.25%)
Dec 05, 2019 16.80 16.88 16.69 16.77 105,198 -0.12(-0.71%)
Dec 04, 2019 16.88 16.98 16.87 16.89 90,822 +0.31(+1.87%)
Dec 03, 2019 16.61 16.64 16.48 16.58 93,258 +0.05(+0.30%)
Dec 02, 2019 16.72 16.72 16.49 16.53 87,959 -0.16(-0.96%)
Nov 29, 2019 16.85 16.85 16.69 16.69 44,200 -1.49(-8.20%)
Nov 27, 2019 18.07 18.25 18.07 18.18 47,400 +0.10(+0.55%)
Nov 26, 2019 18.05 18.14 17.97 18.08 63,627 -0.26(-1.42%)
Nov 25, 2019 18.29 18.48 18.29 18.34 51,056 +0.05(+0.30%)
Nov 22, 2019 18.20 18.34 18.18 18.29 43,000 +0.27(+1.53%)
Nov 21, 2019 17.99 18.04 17.92 18.01 85,514 -0.05(-0.28%)
Nov 20, 2019 18.01 18.14 17.99 18.06 43,075 -0.01(-0.06%)
Nov 19, 2019 18.18 18.22 18.01 18.07 33,801 +0.24(+1.35%)
Nov 18, 2019 17.67 17.90 17.66 17.83 38,455 +0.09(+0.51%)
Nov 15, 2019 17.76 17.80 17.71 17.74 33,600 -0.05(-0.28%)
Nov 14, 2019 17.78 17.86 17.72 17.79 40,359 -0.21(-1.17%)
Nov 13, 2019 17.99 18.13 17.92 18.00 32,563 -0.50(-2.72%)
Nov 12, 2019 18.53 18.64 18.49 18.50 33,102 -0.10(-0.52%)
Nov 11, 2019 18.50 18.71 18.48 18.60 33,574 +0.10(+0.54%)
Nov 08, 2019 18.31 18.54 18.30 18.50 29,300 -0.06(-0.33%)
Nov 07, 2019 18.56 18.68 18.54 18.56 58,219 +0.35(+1.93%)
Nov 06, 2019 18.26 18.34 18.20 18.21 37,646 -0.09(-0.47%)
Nov 05, 2019 18.26 18.32 18.20 18.30 32,655 -0.19(-1.05%)
Nov 04, 2019 18.55 18.58 18.46 18.49 35,753 +0.02(+0.11%)
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.