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, 2018 17.17 17.20 17.03 17.11 61,300 -0.25(-1.41%)
Nov 29, 2018 17.33 17.45 17.29 17.36 66,946 -0.06(-0.34%)
Nov 28, 2018 17.11 17.44 17.11 17.41 66,391 +0.34(+2.02%)
Nov 27, 2018 17.13 17.17 17.03 17.07 117,408 -0.09(-0.52%)
Nov 26, 2018 17.15 17.21 17.07 17.16 74,830 +0.38(+2.26%)
Nov 23, 2018 16.79 16.90 16.75 16.78 37,000 -0.31(-1.81%)
Nov 21, 2018 17.09 17.09 17.09 0 +0.22(+1.30%)
Nov 20, 2018 17.10 17.15 16.84 16.87 124,115 -0.72(-4.12%)
Nov 19, 2018 17.74 17.80 17.54 17.59 80,459 -0.25(-1.37%)
Nov 16, 2018 17.85 17.98 17.72 17.84 63,200 +0.21(+1.22%)
Nov 15, 2018 17.59 17.67 17.49 17.62 142,716 -0.00(-0.03%)
Nov 14, 2018 17.72 17.84 17.52 17.63 81,164 -0.43(-2.35%)
Nov 13, 2018 18.21 18.23 18.01 18.05 40,195 -0.12(-0.66%)
Nov 12, 2018 18.35 18.46 18.15 18.18 53,640 -0.43(-2.28%)
Nov 09, 2018 18.60 18.69 18.46 18.60 33,200 -0.30(-1.61%)
Nov 08, 2018 19.03 19.13 18.85 18.91 92,641 -0.00(-0.02%)
Nov 07, 2018 18.94 19.01 18.78 18.91 815,347 +0.34(+1.83%)
Nov 06, 2018 18.60 18.62 18.48 18.57 72,895 -0.03(-0.17%)
Nov 05, 2018 18.65 18.70 18.60 18.60 77,343 -0.02(-0.09%)
Nov 02, 2018 18.72 18.75 18.49 18.62 91,500 +0.26(+1.39%)
Nov 01, 2018 18.38 18.46 18.30 18.36 74,009 +0.32(+1.80%)
Oct 31, 2018 18.09 18.25 18.00 18.04 81,207 -0.10(-0.55%)
Oct 30, 2018 18.05 18.23 18.01 18.14 137,653 -0.02(-0.11%)
Oct 29, 2018 18.33 18.41 18.08 18.16 96,402 -0.07(-0.41%)
Oct 26, 2018 18.12 18.31 18.04 18.23 60,000 -0.31(-1.67%)
Oct 25, 2018 18.42 18.57 18.36 18.55 69,480 -0.43(-2.29%)
Oct 24, 2018 19.19 19.28 18.95 18.98 39,371 -0.14(-0.73%)
Oct 23, 2018 19.03 19.18 18.82 19.12 46,358 -0.38(-1.92%)
Oct 22, 2018 19.64 19.67 19.47 19.50 25,021 -0.46(-2.33%)
Oct 19, 2018 19.73 19.97 19.69 19.96 46,200 +0.47(+2.41%)
Oct 18, 2018 19.67 19.70 19.35 19.49 122,100 -0.47(-2.35%)
Oct 17, 2018 19.99 20.01 19.82 19.96 63,139 -0.03(-0.15%)
Oct 16, 2018 19.96 20.02 19.91 19.99 37,354 +0.21(+1.09%)
Oct 15, 2018 19.85 19.88 19.69 19.77 28,664 +0.00(+0.03%)
Oct 12, 2018 19.89 19.90 19.60 19.77 48,100 +0.27(+1.38%)
Oct 11, 2018 19.78 19.78 19.42 19.50 53,183 -0.44(-2.21%)
Oct 10, 2018 20.22 20.28 19.90 19.94 35,650 +0.08(+0.38%)
Oct 09, 2018 19.77 19.93 19.74 19.86 27,344 -0.21(-1.05%)
Oct 08, 2018 19.99 20.10 19.94 20.07 27,390 -0.11(-0.54%)
Oct 05, 2018 20.38 20.38 20.10 20.18 28,600 +0.00(+0.02%)
Oct 04, 2018 20.37 20.41 20.09 20.18 33,675 -0.06(-0.30%)
Oct 03, 2018 20.77 20.81 20.20 20.24 38,977 -0.46(-2.25%)
Oct 02, 2018 20.81 20.84 20.61 20.70 24,524 -0.06(-0.29%)
Oct 01, 2018 20.87 20.93 20.73 20.77 28,561 -0.25(-1.19%)
Sep 28, 2018 20.95 21.15 20.92 21.02 33,000 -0.21(-1.01%)
Sep 27, 2018 21.27 21.39 21.19 21.23 37,664 +0.09(+0.40%)
Sep 26, 2018 21.09 21.28 21.08 21.14 67,247 -0.16(-0.73%)
Sep 25, 2018 21.35 21.41 21.26 21.30 23,891 +0.14(+0.66%)
Sep 24, 2018 21.27 21.27 21.11 21.16 88,517 +0.05(+0.24%)
Sep 21, 2018 21.07 21.17 21.04 21.11 28,600 +0.13(+0.64%)
Sep 20, 2018 20.89 21.01 20.78 20.98 29,828 +0.16(+0.77%)
Sep 19, 2018 20.65 20.86 20.60 20.82 23,123 -0.15(-0.74%)
Sep 18, 2018 20.87 20.97 20.83 20.97 30,146 -0.01(-0.05%)
Sep 17, 2018 21.00 21.03 20.95 20.98 36,718 +0.29(+1.40%)
Sep 14, 2018 20.62 20.71 20.50 20.69 50,900 +0.03(+0.15%)
Sep 13, 2018 20.81 20.81 20.59 20.66 21,384 +0.09(+0.41%)
Sep 12, 2018 20.45 20.74 20.44 20.57 45,853 +0.18(+0.86%)
Sep 11, 2018 20.28 20.47 20.28 20.40 33,944 -0.03(-0.12%)
Sep 10, 2018 20.47 20.53 20.36 20.43 72,350 +0.29(+1.42%)
Sep 07, 2018 20.05 20.25 19.98 20.14 54,000 -0.24(-1.18%)
Sep 06, 2018 20.32 20.41 20.16 20.38 64,267 +0.05(+0.27%)
Sep 05, 2018 20.38 20.45 20.20 20.32 38,018 +0.09(+0.47%)
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.