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 (%)
Feb 26, 2021 20.29 20.29 19.01 19.47 63,400 -1.39(-6.66%)
Feb 25, 2021 20.90 21.71 20.63 20.86 57,582 -0.15(-0.71%)
Feb 24, 2021 20.75 21.01 20.40 21.01 56,975 +0.30(+1.45%)
Feb 23, 2021 20.45 20.86 20.45 20.71 65,324 +0.74(+3.71%)
Feb 22, 2021 20.03 20.17 19.85 19.97 328,212 +0.10(+0.50%)
Feb 19, 2021 19.90 19.97 19.72 19.87 1,369,400 +0.11(+0.56%)
Feb 18, 2021 19.78 19.85 19.62 19.76 265,271 +0.04(+0.20%)
Feb 17, 2021 19.68 19.86 19.55 19.72 3,042,737 -0.13(-0.65%)
Feb 16, 2021 19.80 19.91 19.71 19.85 1,476,860 +0.42(+2.18%)
Feb 12, 2021 19.21 19.46 19.21 19.43 459,600 +0.02(+0.08%)
Feb 11, 2021 19.78 19.80 19.34 19.41 868,637 -0.09(-0.46%)
Feb 10, 2021 19.89 19.97 19.49 19.50 385,758 -0.61(-3.03%)
Feb 09, 2021 20.10 20.21 19.95 20.11 461,803 +0.04(+0.20%)
Feb 08, 2021 20.06 20.19 19.85 20.07 299,395 -0.05(-0.27%)
Feb 05, 2021 20.39 20.39 19.91 20.12 238,200 +0.11(+0.52%)
Feb 04, 2021 19.94 20.33 19.89 20.02 96,023 -0.02(-0.10%)
Feb 03, 2021 19.89 20.10 19.78 20.04 116,120 +0.31(+1.57%)
Feb 02, 2021 19.70 19.79 19.54 19.73 42,293 +0.24(+1.23%)
Feb 01, 2021 19.50 19.63 19.30 19.49 76,930 +0.05(+0.28%)
Jan 29, 2021 19.57 19.82 19.33 19.43 78,800 -0.30(-1.50%)
Jan 28, 2021 19.66 19.76 19.37 19.73 86,892 +0.39(+2.02%)
Jan 27, 2021 19.51 19.75 19.30 19.34 83,710 -0.27(-1.38%)
Jan 26, 2021 19.65 19.83 19.59 19.61 61,220 -0.10(-0.51%)
Jan 25, 2021 19.63 19.71 19.35 19.71 56,872 -0.26(-1.30%)
Jan 22, 2021 20.10 20.17 19.87 19.97 64,000 -0.23(-1.14%)
Jan 21, 2021 20.27 20.34 20.07 20.20 61,420 +0.06(+0.30%)
Jan 20, 2021 20.03 20.14 19.82 20.14 50,722 +0.29(+1.46%)
Jan 19, 2021 20.01 20.01 19.69 19.85 91,916 +0.40(+2.06%)
Jan 15, 2021 19.68 19.68 19.29 19.45 63,900 -0.54(-2.70%)
Jan 14, 2021 19.85 20.10 19.84 19.99 80,091 +0.67(+3.47%)
Jan 13, 2021 19.19 19.38 19.15 19.32 70,109 -0.55(-2.77%)
Jan 12, 2021 19.76 19.87 19.56 19.87 55,685 +0.33(+1.69%)
Jan 11, 2021 19.48 19.63 19.25 19.54 96,584 -0.50(-2.47%)
Jan 08, 2021 20.02 20.17 19.78 20.04 58,100 +0.27(+1.39%)
Jan 07, 2021 19.89 19.92 19.67 19.76 84,287 -0.10(-0.50%)
Jan 06, 2021 19.62 20.03 19.51 19.86 74,307 +0.65(+3.38%)
Jan 05, 2021 19.09 19.31 18.99 19.21 47,024 +0.23(+1.21%)
Jan 04, 2021 19.48 19.74 18.89 18.98 73,779 -0.63(-3.21%)
Dec 31, 2020 19.61 19.61 19.61 40,758 -0.02(-0.10%)
Dec 30, 2020 19.52 19.81 19.52 19.63 40,758 +0.16(+0.82%)
Dec 29, 2020 19.44 19.69 19.34 19.47 70,342 +0.16(+0.83%)
Dec 28, 2020 19.22 19.56 19.22 19.31 52,233 +0.09(+0.47%)
Dec 24, 2020 19.01 19.37 19.01 19.22 37,100 -0.01(-0.05%)
Dec 23, 2020 18.78 19.29 18.78 19.23 73,558 +0.91(+4.97%)
Dec 22, 2020 18.39 18.53 18.30 18.32 48,862 -0.27(-1.43%)
Dec 21, 2020 18.25 18.67 18.16 18.59 58,862 -0.21(-1.14%)
Dec 18, 2020 18.77 18.98 18.73 18.80 884,200 +0.15(+0.80%)
Dec 17, 2020 18.86 18.86 18.54 18.65 55,875 +0.15(+0.81%)
Dec 16, 2020 18.55 18.59 18.35 18.50 62,691 -0.23(-1.23%)
Dec 15, 2020 18.40 18.81 18.40 18.73 74,089 +0.29(+1.56%)
Dec 14, 2020 18.81 18.81 18.42 18.44 70,780 +0.23(+1.27%)
Dec 11, 2020 18.28 18.28 18.07 18.21 72,400 -0.54(-2.88%)
Dec 10, 2020 18.25 18.79 18.24 18.75 1,180,138 +0.27(+1.46%)
Dec 09, 2020 18.46 18.54 18.20 18.48 377,801 +0.22(+1.20%)
Dec 08, 2020 18.28 18.46 18.17 18.26 995,340 -0.05(-0.27%)
Dec 07, 2020 18.46 18.59 18.28 18.31 34,571 -0.04(-0.22%)
Dec 04, 2020 18.56 18.56 18.22 18.35 93,300 +0.09(+0.49%)
Dec 03, 2020 18.25 18.54 18.25 18.26 58,640 -0.09(-0.49%)
Dec 02, 2020 18.25 18.41 18.17 18.35 48,968 +0.20(+1.10%)
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.