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 (%)
Apr 30, 2015 176.03 179.12 175.53 178.43 1,331 -2.35(-1.30%)
Apr 29, 2015 179.87 181.85 178.52 180.78 785 -0.60(-0.33%)
Apr 28, 2015 178.14 181.56 178.14 181.38 2,656 +1.50(+0.83%)
Apr 27, 2015 178.50 180.69 178.49 179.88 1,081 +4.47(+2.55%)
Apr 24, 2015 174.88 176.43 173.55 175.41 2,581 +2.12(+1.22%)
Apr 23, 2015 173.69 176.95 170.49 173.29 1,614 -0.91(-0.52%)
Apr 22, 2015 176.16 176.77 173.98 174.20 6,034 -5.49(-3.06%)
Apr 21, 2015 181.17 182.24 178.03 179.69 1,270 +5.84(+3.36%)
Apr 20, 2015 175.00 175.43 172.96 173.85 2,743 +0.33(+0.19%)
Apr 17, 2015 173.51 174.59 171.58 173.52 1,779 -3.65(-2.06%)
Apr 16, 2015 175.04 178.44 175.04 177.17 1,042 +0.82(+0.46%)
Apr 15, 2015 173.03 176.35 172.75 176.35 2,456 +2.69(+1.55%)
Apr 14, 2015 173.31 174.85 172.43 173.66 2,481 +4.06(+2.39%)
Apr 13, 2015 170.42 170.58 167.66 169.60 1,120 +0.52(+0.31%)
Apr 10, 2015 167.91 169.91 167.65 169.08 3,168 +4.17(+2.53%)
Apr 09, 2015 166.84 167.81 164.87 164.91 1,451 -2.71(-1.62%)
Apr 08, 2015 168.08 168.96 166.26 167.62 2,187 +0.12(+0.07%)
Apr 07, 2015 165.51 168.76 165.51 167.50 1,133 +1.35(+0.82%)
Apr 06, 2015 164.45 167.29 164.01 166.15 972 +1.21(+0.73%)
Apr 02, 2015 164.94 164.94 164.94 0 +2.46(+1.51%)
Apr 01, 2015 161.09 163.30 160.60 162.48 1,160 +2.40(+1.50%)
Mar 31, 2015 159.71 161.64 159.71 160.08 1,882 -0.78(-0.48%)
Mar 30, 2015 162.21 162.21 159.53 160.86 689 +0.61(+0.38%)
Mar 27, 2015 159.77 161.95 159.43 160.25 1,832 -0.44(-0.27%)
Mar 26, 2015 161.12 161.65 159.62 160.69 1,860 -2.14(-1.31%)
Mar 25, 2015 164.99 164.99 162.48 162.83 2,556 -0.73(-0.45%)
Mar 24, 2015 164.99 164.99 163.51 163.56 1,088 -1.15(-0.70%)
Mar 23, 2015 163.56 164.95 162.69 164.71 1,727 +4.30(+2.68%)
Mar 20, 2015 160.63 162.42 159.69 160.41 2,403 +3.71(+2.37%)
Mar 19, 2015 157.19 158.29 156.27 156.70 2,208 +1.10(+0.71%)
Mar 18, 2015 153.17 155.60 151.68 155.60 1,073 +0.26(+0.17%)
Mar 17, 2015 155.04 155.35 154.03 155.34 2,514 -0.06(-0.04%)
Mar 16, 2015 158.22 158.50 155.34 155.40 1,742 -4.50(-2.81%)
Mar 13, 2015 158.84 159.90 157.01 159.90 2,373 -0.46(-0.29%)
Mar 12, 2015 160.08 161.16 158.77 160.36 1,642 +3.72(+2.37%)
Mar 11, 2015 155.41 156.79 154.86 156.64 1,441 +0.25(+0.16%)
Mar 10, 2015 158.69 158.69 155.53 156.38 1,253 -5.98(-3.68%)
Mar 09, 2015 162.18 163.50 161.12 162.36 1,007 +0.06(+0.04%)
Mar 06, 2015 164.31 164.66 160.75 162.30 2,436 -2.71(-1.65%)
Mar 05, 2015 166.64 166.64 164.25 165.01 1,784 +2.15(+1.32%)
Mar 04, 2015 162.62 163.24 160.98 162.86 1,912 -1.09(-0.66%)
Mar 03, 2015 163.26 163.61 162.58 163.95 1,151 -0.17(-0.10%)
Mar 02, 2015 164.38 165.10 163.17 164.12 1,349 +1.42(+0.87%)
Feb 27, 2015 163.79 164.73 162.70 162.70 1,205 -2.46(-1.49%)
Feb 26, 2015 166.14 166.82 164.81 165.16 2,168 -1.78(-1.07%)
Feb 25, 2015 165.95 168.24 165.95 166.94 2,305 +1.29(+0.78%)
Feb 24, 2015 163.95 166.38 163.95 165.65 1,964 +0.64(+0.38%)
Feb 23, 2015 164.46 165.97 164.46 165.01 1,398 +0.01(+0.01%)
Feb 20, 2015 162.28 167.10 160.62 165.00 1,788 +0.86(+0.52%)
Feb 19, 2015 164.49 165.06 163.33 164.14 1,707 -2.12(-1.28%)
Feb 18, 2015 165.97 167.14 164.62 166.26 1,455 +1.39(+0.84%)
Feb 17, 2015 164.62 165.65 162.10 164.87 1,356 +1.89(+1.16%)
Feb 13, 2015 162.98 162.98 162.98 0 +5.11(+3.24%)
Feb 12, 2015 154.45 157.87 154.45 157.87 1,296 +1.58(+1.01%)
Feb 11, 2015 155.92 156.59 153.66 156.29 1,426 -0.79(-0.50%)
Feb 10, 2015 158.13 158.76 157.04 157.08 1,504 +0.62(+0.40%)
Feb 09, 2015 156.78 157.91 156.45 156.46 1,394 -2.50(-1.57%)
Feb 06, 2015 159.05 159.73 156.75 158.96 1,015 +1.64(+1.04%)
Feb 05, 2015 158.35 158.35 155.62 157.32 802 +3.85(+2.51%)
Feb 04, 2015 153.23 155.46 152.10 153.47 3,884 -1.81(-1.17%)
Feb 03, 2015 154.14 156.51 153.53 155.28 2,847 +5.04(+3.36%)
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.