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, 2020 11.10 11.34 10.87 11.09 230,122 +0.25(+2.31%)
Mar 30, 2020 10.49 10.99 10.35 10.84 279,019 +0.46(+4.38%)
Mar 27, 2020 10.27 10.80 10.20 10.38 170,500 -0.46(-4.29%)
Mar 26, 2020 10.47 11.05 10.40 10.85 221,590 +0.29(+2.75%)
Mar 25, 2020 9.797 10.60 9.660 10.56 220,307 +0.87(+8.92%)
Mar 24, 2020 9.790 9.970 9.320 9.695 314,699 +0.92(+10.42%)
Mar 23, 2020 9.460 9.495 8.760 8.780 299,767 -0.27(-2.98%)
Mar 20, 2020 9.740 9.940 8.930 9.050 325,000 -0.90(-9.09%)
Mar 19, 2020 9.210 10.19 9.140 9.955 390,559 +1.21(+13.77%)
Mar 18, 2020 9.150 9.345 8.510 8.750 452,045 -0.93(-9.61%)
Mar 17, 2020 9.450 9.830 9.160 9.680 423,687 +0.05(+0.52%)
Mar 16, 2020 9.605 10.34 9.440 9.630 366,400 -2.11(-17.97%)
Mar 13, 2020 11.69 11.89 10.79 11.74 490,200 +0.94(+8.70%)
Mar 12, 2020 11.04 11.19 10.00 10.80 420,677 -1.58(-12.76%)
Mar 11, 2020 12.75 12.91 12.23 12.38 290,858 -1.35(-9.83%)
Mar 10, 2020 13.40 13.74 13.09 13.73 350,546 +1.24(+9.93%)
Mar 09, 2020 12.67 13.27 12.37 12.49 188,885 -2.72(-17.86%)
Mar 06, 2020 15.29 15.36 15.00 15.21 140,100 -0.96(-5.96%)
Mar 05, 2020 16.37 16.42 16.01 16.17 264,343 -1.16(-6.69%)
Mar 04, 2020 17.15 17.42 16.90 17.33 110,987 -0.20(-1.14%)
Mar 03, 2020 17.57 17.89 17.23 17.53 236,702 +0.01(+0.06%)
Mar 02, 2020 17.01 17.52 16.77 17.52 134,996 +0.91(+5.48%)
Feb 28, 2020 16.55 16.78 16.38 16.61 145,400 -0.49(-2.87%)
Feb 27, 2020 17.33 17.52 16.99 17.10 128,728 -0.72(-4.07%)
Feb 26, 2020 17.94 18.12 17.74 17.82 112,625 +0.02(+0.14%)
Feb 25, 2020 18.24 18.24 17.79 17.80 114,321 -0.46(-2.55%)
Feb 24, 2020 18.24 18.46 18.21 18.27 61,104 -0.66(-3.46%)
Feb 21, 2020 18.85 19.00 18.79 18.92 56,900 -0.08(-0.42%)
Feb 20, 2020 19.03 19.15 18.82 19.00 60,232 +0.00(+0.00%)
Feb 19, 2020 18.89 19.04 18.86 19.00 58,690 +0.23(+1.23%)
Feb 18, 2020 18.81 18.89 18.73 18.77 91,215 -0.14(-0.77%)
Feb 14, 2020 18.96 19.01 18.85 18.91 96,400 +0.02(+0.08%)
Feb 13, 2020 18.87 18.99 18.79 18.90 75,015 -0.09(-0.47%)
Feb 12, 2020 18.98 19.02 18.90 18.99 68,183 +0.13(+0.69%)
Feb 11, 2020 18.92 18.98 18.86 18.86 143,302 +0.16(+0.86%)
Feb 10, 2020 18.58 18.81 18.58 18.70 56,157 -0.10(-0.53%)
Feb 07, 2020 18.78 18.96 18.68 18.80 85,900 -0.13(-0.69%)
Feb 06, 2020 18.88 18.98 18.80 18.93 54,704 +1.01(+5.64%)
Feb 05, 2020 17.89 17.94 17.75 17.92 75,069 +0.24(+1.36%)
Feb 04, 2020 17.66 17.76 17.63 17.68 84,657 +0.12(+0.71%)
Feb 03, 2020 17.66 17.81 17.56 17.56 97,695 +0.04(+0.21%)
Jan 31, 2020 17.80 17.80 17.47 17.52 492,300 -0.22(-1.24%)
Jan 30, 2020 17.48 17.75 17.48 17.74 158,364 -0.15(-0.81%)
Jan 29, 2020 17.80 17.94 17.73 17.89 649,657 +0.08(+0.42%)
Jan 28, 2020 17.62 17.86 17.62 17.81 162,041 +0.61(+3.55%)
Jan 27, 2020 17.36 17.44 17.20 17.20 90,462 -0.54(-3.04%)
Jan 24, 2020 18.01 18.02 17.70 17.74 120,800 -0.24(-1.33%)
Jan 23, 2020 17.97 17.99 17.75 17.98 62,698 -0.04(-0.24%)
Jan 22, 2020 18.06 18.14 17.98 18.02 92,935 -0.10(-0.53%)
Jan 21, 2020 18.23 18.28 18.12 18.12 79,764 -0.38(-2.08%)
Jan 17, 2020 18.47 18.56 18.46 18.50 68,100 +0.08(+0.46%)
Jan 16, 2020 18.33 18.46 18.33 18.42 52,252 +0.14(+0.77%)
Jan 15, 2020 18.24 18.37 18.23 18.28 68,909 -0.07(-0.38%)
Jan 14, 2020 18.32 18.42 18.32 18.35 68,338 -0.19(-1.01%)
Jan 13, 2020 18.43 18.54 18.37 18.54 111,274 -0.03(-0.17%)
Jan 10, 2020 18.56 18.67 18.53 18.57 129,800 -0.18(-0.96%)
Jan 09, 2020 18.70 18.81 18.66 18.75 60,646 -0.02(-0.13%)
Jan 08, 2020 18.65 18.82 18.62 18.77 26,104 +0.31(+1.71%)
Jan 07, 2020 18.54 18.62 18.46 18.46 83,535 -0.31(-1.65%)
Jan 06, 2020 18.57 18.79 18.57 18.77 108,041 +0.14(+0.78%)
Jan 03, 2020 18.61 18.74 18.61 18.62 67,800 -0.25(-1.35%)
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.