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 (%)
Nov 30, 2016 148.07 148.24 146.69 147.89 5,984 +4.24(+2.95%)
Nov 29, 2016 143.12 143.70 142.10 143.65 4,582 +0.16(+0.11%)
Nov 28, 2016 144.29 144.33 142.72 143.49 3,486 -1.26(-0.87%)
Nov 25, 2016 144.41 145.94 144.16 144.75 6,817 -0.59(-0.41%)
Nov 23, 2016 145.35 145.35 145.35 0 -1.32(-0.90%)
Nov 22, 2016 146.93 146.93 145.30 146.67 4,558 +1.23(+0.85%)
Nov 21, 2016 144.80 145.83 144.48 145.44 4,751 +1.57(+1.09%)
Nov 18, 2016 144.28 144.55 142.97 143.87 7,117 -0.24(-0.17%)
Nov 17, 2016 144.53 145.43 143.65 144.11 9,484 -0.20(-0.14%)
Nov 16, 2016 143.74 144.31 142.92 144.31 9,670 -4.19(-2.82%)
Nov 15, 2016 147.25 149.00 147.18 148.50 7,958 +2.56(+1.75%)
Nov 14, 2016 145.37 147.18 144.51 145.94 9,226 +0.22(+0.15%)
Nov 11, 2016 145.02 146.68 144.56 145.72 3,479 -0.75(-0.51%)
Nov 10, 2016 146.00 147.00 144.75 146.47 4,046 +1.91(+1.32%)
Nov 09, 2016 143.91 146.05 142.94 144.57 5,969 +0.84(+0.58%)
Nov 08, 2016 142.09 144.54 142.09 143.73 6,823 +0.45(+0.32%)
Nov 07, 2016 142.84 143.55 141.88 143.28 4,233 +0.12(+0.09%)
Nov 04, 2016 142.60 143.91 141.90 143.15 9,709 -1.60(-1.11%)
Nov 03, 2016 144.28 145.29 143.68 144.75 8,559 +1.46(+1.02%)
Nov 02, 2016 143.89 143.96 142.14 143.29 40,537 -2.12(-1.45%)
Nov 01, 2016 145.10 145.68 144.49 145.41 41,333 -0.09(-0.07%)
Oct 31, 2016 146.77 147.04 144.70 145.50 118,614 +0.90(+0.62%)
Oct 28, 2016 144.11 145.57 143.09 144.60 48,163 +0.88(+0.61%)
Oct 27, 2016 144.21 144.64 143.63 143.72 55,470 +4.75(+3.42%)
Oct 26, 2016 137.87 139.80 137.87 138.97 181,989 -1.88(-1.33%)
Oct 25, 2016 140.41 141.46 140.08 140.85 2,904 -0.15(-0.11%)
Oct 24, 2016 141.60 142.25 140.53 141.00 3,954 -1.28(-0.90%)
Oct 21, 2016 140.71 142.35 140.00 142.28 311,245 -1.27(-0.88%)
Oct 20, 2016 143.47 143.72 142.23 143.54 112,304 +1.54(+1.09%)
Oct 19, 2016 140.50 142.40 140.50 142.00 101,951 +1.63(+1.16%)
Oct 18, 2016 138.05 141.45 138.05 140.37 306,644 +4.23(+3.11%)
Oct 17, 2016 136.85 137.31 135.66 136.14 73,225 -1.14(-0.83%)
Oct 14, 2016 137.73 137.73 135.59 137.28 93,140 +1.78(+1.31%)
Oct 13, 2016 133.95 135.57 132.05 135.50 26,942 +0.63(+0.47%)
Oct 12, 2016 135.09 136.25 133.26 134.87 13,079 -1.08(-0.79%)
Oct 11, 2016 138.64 138.64 135.95 135.95 27,750 -3.29(-2.36%)
Oct 10, 2016 138.99 139.47 138.00 139.24 180 +1.87(+1.36%)
Oct 07, 2016 136.52 138.56 136.22 137.38 286 -0.81(-0.58%)
Oct 06, 2016 139.51 139.51 137.41 138.18 186 +0.26(+0.19%)
Oct 05, 2016 138.78 139.02 136.54 137.92 215 +1.27(+0.93%)
Oct 04, 2016 136.07 137.22 133.63 136.65 344 +5.04(+3.83%)
Oct 03, 2016 129.73 132.41 129.73 131.61 187 -0.74(-0.56%)
Sep 30, 2016 131.43 132.36 130.00 132.35 470 +1.37(+1.05%)
Sep 29, 2016 132.06 132.28 129.38 130.98 1,017 +3.08(+2.41%)
Sep 28, 2016 128.62 129.04 126.40 127.90 3,159 +0.65(+0.51%)
Sep 27, 2016 125.39 127.25 124.11 127.25 397 +0.64(+0.51%)
Sep 26, 2016 124.82 127.54 124.82 126.61 293 -2.86(-2.21%)
Sep 23, 2016 128.07 129.47 127.50 129.46 289 +0.63(+0.49%)
Sep 22, 2016 127.73 130.60 127.73 128.83 219 +3.12(+2.48%)
Sep 21, 2016 123.33 125.71 122.01 125.71 348 +2.46(+2.00%)
Sep 20, 2016 122.69 123.60 121.70 123.25 410 -0.29(-0.23%)
Sep 19, 2016 123.82 123.95 121.51 123.54 431 +2.05(+1.68%)
Sep 16, 2016 122.75 122.75 120.63 121.50 244 -2.13(-1.73%)
Sep 15, 2016 123.51 123.63 121.01 123.63 522 +0.66(+0.54%)
Sep 14, 2016 122.37 123.95 122.04 122.97 338 -0.08(-0.07%)
Sep 13, 2016 124.90 124.90 120.60 123.05 729 -2.85(-2.26%)
Sep 12, 2016 123.25 125.90 122.13 125.90 1,155 -0.23(-0.18%)
Sep 09, 2016 126.63 126.63 124.50 126.13 6,831 +2.35(+1.90%)
Sep 08, 2016 124.22 124.76 122.75 123.78 328 -0.93(-0.75%)
Sep 07, 2016 125.27 125.56 122.66 124.71 3,670 +1.22(+0.99%)
Sep 06, 2016 124.03 124.33 122.04 123.49 1,270 +0.64(+0.52%)
Sep 02, 2016 122.85 122.85 122.85 0 +1.38(+1.13%)
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.