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 (%)
Mar 31, 2017 159.59 160.00 158.72 159.68 4,610 -1.86(-1.15%)
Mar 30, 2017 160.79 161.87 160.79 161.54 2,869 +0.77(+0.48%)
Mar 29, 2017 159.61 160.77 159.19 160.77 5,520 +0.30(+0.19%)
Mar 28, 2017 159.50 161.00 159.02 160.47 2,984 +1.08(+0.68%)
Mar 27, 2017 157.31 159.60 157.31 159.39 3,345 -4.20(-2.57%)
Mar 24, 2017 162.30 163.59 162.05 163.59 4,217 +2.21(+1.37%)
Mar 23, 2017 160.28 162.02 160.28 161.38 4,000 -0.97(-0.60%)
Mar 22, 2017 162.01 163.11 161.34 162.35 3,522 -2.52(-1.53%)
Mar 21, 2017 167.63 168.14 164.55 164.87 2,425 +0.25(+0.15%)
Mar 20, 2017 164.15 165.27 163.59 164.62 3,591 +0.12(+0.07%)
Mar 17, 2017 164.85 165.37 163.89 164.50 3,695 -0.16(-0.09%)
Mar 16, 2017 163.61 164.66 163.43 164.66 3,820 +1.44(+0.88%)
Mar 15, 2017 159.88 163.23 159.88 163.22 2,859 +2.41(+1.50%)
Mar 14, 2017 159.79 160.94 159.09 160.81 2,780 -3.52(-2.14%)
Mar 13, 2017 162.60 164.49 162.60 164.33 4,141 +1.80(+1.11%)
Mar 10, 2017 163.11 163.61 162.44 162.53 2,084 +0.65(+0.40%)
Mar 09, 2017 160.60 162.07 160.60 161.88 3,563 -1.23(-0.75%)
Mar 08, 2017 163.39 164.48 162.21 163.11 4,885 -0.52(-0.32%)
Mar 07, 2017 162.79 164.09 162.48 163.63 3,361 -0.11(-0.07%)
Mar 06, 2017 163.14 163.75 162.96 163.74 2,762 -1.13(-0.69%)
Mar 03, 2017 164.26 165.12 163.57 164.87 4,703 +0.22(+0.13%)
Mar 02, 2017 164.36 165.22 163.89 164.65 5,077 -0.54(-0.33%)
Mar 01, 2017 164.01 165.43 164.01 165.19 5,189 +0.82(+0.50%)
Feb 28, 2017 164.40 165.22 164.32 164.37 5,074 -1.10(-0.67%)
Feb 27, 2017 165.48 166.07 164.79 165.47 3,980 -1.03(-0.62%)
Feb 24, 2017 165.43 166.71 165.43 166.51 3,743 -1.05(-0.63%)
Feb 23, 2017 168.82 168.82 167.08 167.56 2,463 +0.05(+0.03%)
Feb 22, 2017 166.78 168.09 166.62 167.51 4,542 -2.64(-1.55%)
Feb 21, 2017 169.38 170.21 169.38 170.15 4,104 +2.10(+1.25%)
Feb 17, 2017 168.05 168.05 168.05 0 -3.82(-2.22%)
Feb 16, 2017 171.26 172.45 171.09 171.87 4,344 -0.83(-0.48%)
Feb 15, 2017 170.63 172.99 170.63 172.70 3,259 +2.14(+1.25%)
Feb 14, 2017 170.11 170.85 169.95 170.56 3,731 +1.03(+0.61%)
Feb 13, 2017 168.77 170.44 168.77 169.53 2,868 +1.08(+0.64%)
Feb 10, 2017 167.61 168.55 167.26 168.45 4,193 -1.09(-0.64%)
Feb 09, 2017 169.09 169.64 168.70 169.54 2,835 +2.38(+1.43%)
Feb 08, 2017 166.76 167.49 165.87 167.16 4,369 -1.79(-1.06%)
Feb 07, 2017 168.70 169.35 168.25 168.95 2,846 -0.26(-0.15%)
Feb 06, 2017 169.43 169.75 168.86 169.21 4,808 -3.80(-2.20%)
Feb 03, 2017 171.76 173.47 171.33 173.01 6,619 +6.11(+3.66%)
Feb 02, 2017 166.94 167.43 166.45 166.90 10,688 -3.25(-1.91%)
Feb 01, 2017 168.97 170.51 168.87 170.15 4,531 +2.70(+1.61%)
Jan 31, 2017 168.17 168.17 166.13 167.45 20,251 +2.45(+1.48%)
Jan 30, 2017 165.95 165.95 164.90 165.00 4,452 -2.54(-1.52%)
Jan 27, 2017 167.74 168.20 166.98 167.54 2,992 -0.67(-0.40%)
Jan 26, 2017 167.45 168.36 167.20 168.21 4,451 +0.91(+0.54%)
Jan 25, 2017 165.28 167.30 165.28 167.30 3,704 +3.32(+2.02%)
Jan 24, 2017 162.82 163.98 162.82 163.98 4,750 +1.81(+1.12%)
Jan 23, 2017 161.57 162.99 161.47 162.17 3,547 +0.50(+0.31%)
Jan 20, 2017 160.43 161.78 160.27 161.66 4,094 +1.47(+0.92%)
Jan 19, 2017 159.53 160.40 159.52 160.19 5,079 +2.07(+1.31%)
Jan 18, 2017 157.38 159.13 157.17 158.12 3,794 -1.07(-0.67%)
Jan 17, 2017 159.04 159.78 158.64 159.19 4,096 +1.09(+0.69%)
Jan 13, 2017 158.10 158.10 158.10 0 +0.73(+0.46%)
Jan 12, 2017 158.00 158.02 156.96 157.37 5,445 +2.28(+1.47%)
Jan 11, 2017 154.00 155.45 153.24 155.09 3,701 +0.09(+0.05%)
Jan 10, 2017 157.14 157.28 155.01 155.01 4,112 -1.27(-0.81%)
Jan 09, 2017 155.71 156.78 155.02 156.28 4,501 -1.98(-1.25%)
Jan 06, 2017 157.66 158.47 157.54 158.26 5,555 -0.28(-0.18%)
Jan 05, 2017 157.20 158.79 156.47 158.54 4,367 +5.67(+3.71%)
Jan 04, 2017 152.84 153.27 151.08 152.87 5,301 +2.47(+1.64%)
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.