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 29, 2018 19.88 19.88 19.88 0 +0.23(+1.20%)
Mar 28, 2018 19.58 19.79 19.44 19.64 78,132 +0.08(+0.41%)
Mar 27, 2018 19.73 19.84 19.43 19.56 50,529 -0.20(-1.01%)
Mar 26, 2018 19.62 19.83 19.50 19.76 35,807 +0.30(+1.52%)
Mar 23, 2018 19.53 19.68 19.44 19.46 55,136 +0.05(+0.26%)
Mar 22, 2018 19.51 19.64 19.37 19.41 47,943 -0.75(-3.70%)
Mar 21, 2018 20.03 20.25 19.94 20.16 36,121 -0.11(-0.55%)
Mar 20, 2018 20.25 20.35 20.19 20.27 73,806 -0.06(-0.31%)
Mar 19, 2018 20.49 20.49 20.23 20.34 52,710 -0.27(-1.29%)
Mar 16, 2018 20.52 20.74 20.45 20.60 79,284 +0.28(+1.38%)
Mar 15, 2018 20.23 20.43 20.20 20.32 40,802 +0.09(+0.44%)
Mar 14, 2018 20.28 20.35 20.09 20.23 44,058 -0.09(-0.44%)
Mar 13, 2018 20.38 20.49 20.20 20.32 65,337 +0.10(+0.49%)
Mar 12, 2018 20.09 20.25 20.01 20.22 35,952 +0.06(+0.30%)
Mar 09, 2018 20.01 20.19 19.98 20.16 31,077 +0.27(+1.36%)
Mar 08, 2018 19.92 19.98 19.79 19.89 44,152 +0.03(+0.13%)
Mar 07, 2018 19.82 19.94 19.74 19.86 34,765 -0.16(-0.77%)
Mar 06, 2018 20.04 20.07 19.86 20.02 66,641 +0.22(+1.11%)
Mar 05, 2018 19.45 19.84 19.45 19.80 33,930 +0.15(+0.76%)
Mar 02, 2018 19.50 19.68 19.36 19.65 50,148 -0.01(-0.03%)
Mar 01, 2018 19.68 19.81 19.49 19.66 56,062 -0.12(-0.63%)
Feb 28, 2018 19.98 20.07 19.75 19.78 549,997 -0.08(-0.40%)
Feb 27, 2018 19.96 19.98 19.75 19.86 292,689 -0.18(-0.87%)
Feb 26, 2018 19.92 20.06 19.81 20.04 102,257 +0.09(+0.48%)
Feb 23, 2018 19.89 19.97 19.80 19.94 83,933 +0.19(+0.96%)
Feb 22, 2018 19.66 19.80 19.64 19.75 42,809 -0.09(-0.43%)
Feb 21, 2018 19.84 20.09 19.82 19.84 61,697 -0.23(-1.17%)
Feb 20, 2018 20.05 20.14 19.95 20.07 56,399 -0.34(-1.67%)
Feb 16, 2018 20.41 20.41 20.41 0 +0.00(+0.00%)
Feb 15, 2018 20.35 20.48 20.16 20.41 35,687 +0.15(+0.74%)
Feb 14, 2018 19.52 20.26 19.52 20.26 182,377 +0.08(+0.40%)
Feb 13, 2018 20.18 20.18 194,461 +0.32(+1.64%)
Feb 12, 2018 19.65 19.90 19.59 19.86 173,664 +0.55(+2.87%)
Feb 09, 2018 19.26 19.45 18.76 19.30 227,898 +0.05(+0.26%)
Feb 08, 2018 19.78 19.78 19.25 19.25 66,500 -0.75(-3.75%)
Feb 07, 2018 19.63 20.00 19.55 20.00 65,471 +0.20(+1.01%)
Feb 06, 2018 19.27 19.80 19.25 19.80 49,651 +0.16(+0.81%)
Feb 05, 2018 20.00 20.00 19.52 19.64 37,070 -0.78(-3.82%)
Feb 02, 2018 20.70 20.70 20.42 20.42 49,202 -0.32(-1.54%)
Feb 01, 2018 20.38 20.75 20.38 20.74 33,764 +0.33(+1.62%)
Jan 31, 2018 20.41 20.57 20.28 20.41 65,750 +0.13(+0.64%)
Jan 30, 2018 20.42 20.42 20.18 20.28 49,747 -0.27(-1.31%)
Jan 29, 2018 20.34 20.56 20.34 20.55 268,851 -0.10(-0.48%)
Jan 26, 2018 20.46 20.70 20.44 20.65 82,694 +0.16(+0.78%)
Jan 25, 2018 20.54 20.66 20.37 20.49 58,822 -0.43(-2.06%)
Jan 24, 2018 20.87 20.93 20.77 20.92 141,913 +0.16(+0.77%)
Jan 23, 2018 20.68 20.77 20.64 20.76 43,990 -0.07(-0.34%)
Jan 22, 2018 20.67 20.85 20.65 20.83 50,776 +0.28(+1.36%)
Jan 19, 2018 20.35 20.55 20.35 20.55 39,395 +0.25(+1.26%)
Jan 18, 2018 20.23 20.41 20.20 20.30 53,921 -0.06(-0.32%)
Jan 17, 2018 20.14 20.58 20.13 20.36 42,056 +0.24(+1.19%)
Jan 16, 2018 20.11 20.15 19.99 20.12 67,977 +0.12(+0.60%)
Jan 12, 2018 20.00 20.00 20.00 0 +0.28(+1.41%)
Jan 11, 2018 19.71 19.80 19.64 19.72 52,862 +0.12(+0.62%)
Jan 10, 2018 19.64 19.73 19.57 19.60 287,812 +0.04(+0.20%)
Jan 09, 2018 19.51 19.58 19.34 19.56 43,606 +0.05(+0.26%)
Jan 08, 2018 19.41 19.53 19.39 19.51 73,438 -0.01(-0.05%)
Jan 05, 2018 19.33 19.52 19.31 19.52 51,693 +0.01(+0.05%)
Jan 04, 2018 19.32 19.57 19.32 19.51 49,954 +0.69(+3.64%)
Jan 03, 2018 18.81 18.87 18.72 18.82 77,703 +0.18(+0.94%)
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.