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 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%)
Nov 01, 2019 18.34 18.50 18.34 18.47 28,500 +0.32(+1.76%)
Oct 31, 2019 18.19 18.19 18.02 18.15 43,954 -0.10(-0.55%)
Oct 30, 2019 18.18 18.27 18.07 18.25 24,549 -0.16(-0.87%)
Oct 29, 2019 18.23 18.51 18.23 18.41 29,530 -0.21(-1.15%)
Oct 28, 2019 18.39 18.75 18.39 18.62 33,213 +0.38(+2.09%)
Oct 25, 2019 18.24 18.36 18.19 18.24 29,400 -0.23(-1.23%)
Oct 24, 2019 18.58 18.58 18.34 18.47 43,276 +1.18(+6.82%)
Oct 23, 2019 17.14 17.29 17.10 17.29 57,265 -0.29(-1.67%)
Oct 22, 2019 17.57 17.73 17.53 17.58 42,615 -0.23(-1.27%)
Oct 21, 2019 17.78 17.85 17.74 17.81 150,846 +0.25(+1.42%)
Oct 18, 2019 17.48 17.56 17.42 17.56 51,200 +0.19(+1.09%)
Oct 17, 2019 17.59 17.68 17.35 17.37 41,237 -0.18(-1.03%)
Oct 16, 2019 17.48 17.65 17.48 17.55 49,942 +0.14(+0.79%)
Oct 15, 2019 17.32 17.50 17.27 17.41 39,471 +0.19(+1.12%)
Oct 14, 2019 17.17 17.37 17.17 17.22 30,680 -0.34(-1.94%)
Oct 11, 2019 17.55 17.70 17.53 17.56 33,100 +0.40(+2.33%)
Oct 10, 2019 17.02 17.28 17.00 17.16 74,864 +0.47(+2.82%)
Oct 09, 2019 16.76 16.77 16.64 16.69 47,587 +0.05(+0.30%)
Oct 08, 2019 16.68 16.77 16.57 16.64 49,275 -0.34(-2.00%)
Oct 07, 2019 16.86 17.07 16.84 16.98 61,152 +0.27(+1.62%)
Oct 04, 2019 16.59 16.71 16.57 16.71 141,200 +0.03(+0.17%)
Oct 03, 2019 16.65 16.76 16.51 16.68 55,925 -0.00(-0.03%)
Oct 02, 2019 16.81 16.96 16.61 16.68 46,394 -0.75(-4.30%)
Oct 01, 2019 17.68 17.69 17.40 17.43 42,515 -0.12(-0.68%)
Sep 30, 2019 17.59 17.69 17.54 17.55 96,599 +0.08(+0.46%)
Sep 27, 2019 17.48 17.61 17.40 17.48 29,300 +0.21(+1.25%)
Sep 26, 2019 17.32 17.37 17.21 17.26 100,541 -0.07(-0.40%)
Sep 25, 2019 17.38 17.42 17.21 17.33 35,761 +0.04(+0.23%)
Sep 24, 2019 17.39 17.44 17.27 17.29 50,263 -0.67(-3.73%)
Sep 23, 2019 17.91 18.04 17.81 17.96 96,420 -0.07(-0.39%)
Sep 20, 2019 18.15 18.27 18.01 18.03 205,700 +0.07(+0.39%)
Sep 19, 2019 18.12 18.15 17.94 17.96 40,448 +0.22(+1.24%)
Sep 18, 2019 17.71 17.81 17.66 17.74 86,008 +0.29(+1.65%)
Sep 17, 2019 17.41 17.47 17.27 17.45 59,838 -0.38(-2.12%)
Sep 16, 2019 17.79 18.01 17.77 17.83 55,559 +0.09(+0.51%)
Sep 13, 2019 17.70 17.81 17.65 17.74 49,000 +0.21(+1.20%)
Sep 12, 2019 17.36 17.66 17.32 17.53 73,039 +0.38(+2.22%)
Sep 11, 2019 17.13 17.21 17.02 17.15 60,046 +0.22(+1.30%)
Sep 10, 2019 16.93 17.02 16.86 16.93 127,520 -0.18(-1.05%)
Sep 09, 2019 17.05 17.21 17.03 17.11 78,397 +0.43(+2.60%)
Sep 06, 2019 16.67 16.71 16.66 16.68 69,700 +0.10(+0.58%)
Sep 05, 2019 16.62 16.70 16.57 16.58 66,431 +0.48(+2.98%)
Sep 04, 2019 16.07 16.15 16.01 16.10 107,718 +0.31(+1.93%)
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.