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, 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%)
Nov 01, 2017 19.60 19.67 19.49 19.59 26,889 +0.30(+1.56%)
Oct 31, 2017 19.18 19.32 19.18 19.29 65,151 -0.10(-0.50%)
Oct 30, 2017 19.24 19.42 19.24 19.39 19,563 +0.12(+0.60%)
Oct 27, 2017 19.05 19.30 19.05 19.27 30,503 -0.02(-0.10%)
Oct 26, 2017 19.19 19.39 19.19 19.29 58,223 -0.29(-1.48%)
Oct 25, 2017 19.75 19.75 19.45 19.58 34,617 -0.05(-0.25%)
Oct 24, 2017 19.67 19.75 19.63 19.63 28,717 -0.10(-0.51%)
Oct 23, 2017 19.83 19.87 19.70 19.73 22,139 -0.16(-0.80%)
Oct 20, 2017 19.89 19.96 19.85 19.89 84,381 +0.21(+1.07%)
Oct 19, 2017 19.61 19.71 19.61 19.68 88,342 +0.00(+0.00%)
Oct 18, 2017 19.67 19.73 19.53 19.68 19,729 +0.11(+0.56%)
Oct 17, 2017 19.61 19.62 19.49 19.57 20,320 +0.02(+0.10%)
Oct 16, 2017 19.68 19.70 19.48 19.55 43,109 -0.32(-1.61%)
Oct 13, 2017 19.93 19.94 19.83 19.87 58,121 -0.15(-0.75%)
Oct 12, 2017 19.99 20.08 19.97 20.02 51,634 -0.03(-0.15%)
Oct 11, 2017 20.07 20.14 20.02 20.05 135,996 +0.06(+0.30%)
Oct 10, 2017 20.04 20.04 19.91 19.99 331,914 +0.07(+0.35%)
Oct 09, 2017 19.85 19.96 19.82 19.92 571,458 +0.09(+0.45%)
Oct 06, 2017 19.88 19.88 19.75 19.83 261,580 -0.04(-0.20%)
Oct 05, 2017 19.98 20.14 19.86 19.87 515,037 -0.15(-0.75%)
Oct 04, 2017 20.04 20.10 19.93 20.02 143,622 -0.18(-0.89%)
Oct 03, 2017 20.09 20.25 20.09 20.20 39,678 -0.12(-0.57%)
Oct 02, 2017 20.27 20.36 20.23 20.32 36,367 +0.11(+0.52%)
Sep 29, 2017 20.18 20.24 20.10 20.21 45,249 -0.19(-0.93%)
Sep 28, 2017 20.35 20.41 20.27 20.40 25,263 -0.19(-0.92%)
Sep 27, 2017 20.41 20.59 20.40 20.59 20,026 +0.30(+1.48%)
Sep 26, 2017 20.48 20.48 20.22 20.29 27,794 -0.21(-1.02%)
Sep 25, 2017 20.58 20.70 20.48 20.50 34,027 +0.08(+0.39%)
Sep 22, 2017 20.47 20.57 20.42 20.42 36,652 -0.02(-0.10%)
Sep 21, 2017 20.39 20.53 20.37 20.44 23,176 +0.89(+4.55%)
Sep 20, 2017 19.63 19.73 19.46 19.55 31,523 +0.05(+0.26%)
Sep 19, 2017 19.43 19.50 19.43 19.50 20,082 +0.04(+0.21%)
Sep 18, 2017 19.45 19.50 19.35 19.46 30,904 +0.19(+0.99%)
Sep 15, 2017 19.43 19.47 19.24 19.27 33,956 -0.17(-0.87%)
Sep 14, 2017 19.39 19.45 19.35 19.44 16,771 -0.13(-0.69%)
Sep 13, 2017 19.65 19.67 19.54 19.57 33,706 +0.16(+0.85%)
Sep 12, 2017 19.43 19.50 19.38 19.41 33,616 +0.31(+1.62%)
Sep 11, 2017 19.06 19.21 19.04 19.10 24,336 +0.00(+0.00%)
Sep 08, 2017 19.26 19.26 19.10 19.10 31,926 -0.09(-0.47%)
Sep 07, 2017 19.25 19.27 19.04 19.19 36,694 +0.08(+0.42%)
Sep 06, 2017 19.07 19.19 19.02 19.11 257,025 -0.08(-0.42%)
Sep 05, 2017 19.25 19.30 19.05 19.19 26,608 -0.23(-1.18%)
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.