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, 2019 19.15 19.30 19.03 19.16 50,136 -0.32(-1.62%)
Apr 29, 2019 19.43 19.56 19.38 19.48 36,025 +0.07(+0.39%)
Apr 26, 2019 19.36 19.50 19.36 19.41 30,300 +0.05(+0.23%)
Apr 25, 2019 19.28 19.46 19.28 19.36 59,177 -0.04(-0.21%)
Apr 24, 2019 19.49 19.55 19.35 19.40 38,995 -0.20(-1.02%)
Apr 23, 2019 19.41 19.61 19.41 19.60 46,453 -0.29(-1.46%)
Apr 22, 2019 19.68 19.93 19.63 19.89 26,488 +0.04(+0.20%)
Apr 18, 2019 19.93 19.93 19.54 19.85 84,800 +0.10(+0.51%)
Apr 17, 2019 19.72 19.93 19.72 19.75 34,906 +0.02(+0.10%)
Apr 16, 2019 19.74 19.81 19.66 19.73 25,397 +0.18(+0.94%)
Apr 15, 2019 19.54 19.60 19.51 19.55 24,731 +0.04(+0.18%)
Apr 12, 2019 19.49 19.60 19.46 19.51 27,600 +0.31(+1.61%)
Apr 11, 2019 19.28 19.33 19.16 19.20 23,076 -0.01(-0.05%)
Apr 10, 2019 19.15 19.25 19.09 19.21 28,233 +0.13(+0.68%)
Apr 09, 2019 19.08 19.20 19.01 19.08 78,222 -0.25(-1.27%)
Apr 08, 2019 19.35 19.35 19.26 19.32 27,610 +0.22(+1.15%)
Apr 05, 2019 19.04 19.13 19.00 19.11 31,900 +0.03(+0.16%)
Apr 04, 2019 19.09 19.20 19.04 19.07 69,583 -0.12(-0.60%)
Apr 03, 2019 19.15 19.25 19.07 19.19 28,071 +0.11(+0.58%)
Apr 02, 2019 18.96 19.08 18.89 19.08 45,067 +0.16(+0.85%)
Apr 01, 2019 18.89 18.93 18.78 18.92 28,199 +0.51(+2.74%)
Mar 29, 2019 18.60 18.63 18.36 18.41 31,400 -0.32(-1.73%)
Mar 28, 2019 18.87 18.89 18.65 18.74 26,209 -0.33(-1.70%)
Mar 27, 2019 19.15 19.15 18.94 19.07 69,737 +0.04(+0.21%)
Mar 26, 2019 19.10 19.11 18.99 19.02 60,354 +0.08(+0.45%)
Mar 25, 2019 18.98 19.05 18.86 18.94 41,477 +0.01(+0.05%)
Mar 22, 2019 19.30 19.30 18.83 18.93 36,100 -0.72(-3.66%)
Mar 21, 2019 19.57 19.72 19.53 19.65 25,080 +0.07(+0.36%)
Mar 20, 2019 19.51 19.75 19.42 19.58 45,240 +0.08(+0.44%)
Mar 19, 2019 19.76 19.76 19.46 19.50 32,748 +0.06(+0.31%)
Mar 18, 2019 19.39 19.44 19.28 19.43 22,984 +0.26(+1.38%)
Mar 15, 2019 18.91 19.20 18.91 19.17 27,400 +0.27(+1.40%)
Mar 14, 2019 18.76 18.94 18.76 18.91 32,478 +0.33(+1.78%)
Mar 13, 2019 18.56 18.64 18.49 18.57 26,232 +0.21(+1.17%)
Mar 12, 2019 18.35 18.44 18.30 18.36 27,430 +0.00(+0.00%)
Mar 11, 2019 18.34 18.38 18.21 18.36 32,261 +0.28(+1.55%)
Mar 08, 2019 17.96 18.13 17.86 18.08 57,900 +0.12(+0.70%)
Mar 07, 2019 18.15 18.26 17.93 17.95 51,452 -0.36(-1.94%)
Mar 06, 2019 18.21 18.36 18.21 18.31 70,190 +0.11(+0.60%)
Mar 05, 2019 18.29 18.31 18.07 18.20 65,435 +0.04(+0.19%)
Mar 04, 2019 18.21 18.37 18.08 18.16 50,256 -0.95(-4.97%)
Mar 01, 2019 19.13 19.24 19.05 19.11 42,700 -0.06(-0.29%)
Feb 28, 2019 19.14 19.25 19.11 19.17 34,901 +0.10(+0.50%)
Feb 27, 2019 19.23 19.23 19.05 19.07 38,949 +0.00(+0.03%)
Feb 26, 2019 19.06 19.14 18.95 19.07 84,656 +0.25(+1.30%)
Feb 25, 2019 18.98 18.98 18.77 18.82 42,471 +0.11(+0.56%)
Feb 22, 2019 18.74 18.74 18.67 18.72 60,300 +0.45(+2.44%)
Feb 21, 2019 18.46 18.46 18.25 18.27 50,884 -0.63(-3.33%)
Feb 20, 2019 18.82 18.95 18.72 18.91 57,073 -0.08(-0.42%)
Feb 19, 2019 18.72 19.00 18.72 18.98 67,388 +0.11(+0.61%)
Feb 15, 2019 18.71 18.91 18.71 18.87 47,500 +0.27(+1.45%)
Feb 14, 2019 18.48 18.69 18.48 18.60 48,826 +0.06(+0.32%)
Feb 13, 2019 18.47 18.65 18.46 18.54 36,844 +0.18(+0.98%)
Feb 12, 2019 18.35 18.39 18.23 18.36 63,348 +0.52(+2.91%)
Feb 11, 2019 18.04 18.04 17.81 17.84 83,307 -0.21(-1.14%)
Feb 08, 2019 18.10 18.12 18.00 18.05 35,400 -0.10(-0.55%)
Feb 07, 2019 18.36 18.38 18.10 18.14 34,089 +0.04(+0.19%)
Feb 06, 2019 18.07 18.16 17.98 18.11 57,569 -0.09(-0.49%)
Feb 05, 2019 18.17 18.23 18.09 18.20 63,306 +0.22(+1.22%)
Feb 04, 2019 17.91 18.01 17.67 17.98 71,318 +0.09(+0.50%)
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.