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 (%)
Jun 30, 2017 16.94 17.08 16.87 17.07 48,628 +0.25(+1.49%)
Jun 29, 2017 16.98 17.02 16.78 16.82 33,135 +0.04(+0.24%)
Jun 28, 2017 16.52 16.78 16.52 16.78 29,643 +0.41(+2.47%)
Jun 27, 2017 16.30 16.40 16.24 16.38 37,819 +0.09(+0.58%)
Jun 26, 2017 16.31 16.37 16.14 16.28 74,654 +0.11(+0.68%)
Jun 23, 2017 16.08 16.25 16.08 16.17 60,312 +0.08(+0.50%)
Jun 22, 2017 16.08 16.17 16.07 16.09 26,058 -0.32(-1.95%)
Jun 21, 2017 16.44 16.47 16.28 16.41 248,735 -0.41(-2.47%)
Jun 20, 2017 17.07 17.07 16.70 16.82 45,743 -0.34(-1.98%)
Jun 19, 2017 17.29 17.29 17.08 17.16 26,654 +0.11(+0.67%)
Jun 16, 2017 16.81 17.23 16.81 17.05 55,991 +0.31(+1.85%)
Jun 15, 2017 16.63 16.91 16.63 16.74 58,421 -158.55(-90.45%)
Jun 14, 2017 172.45 177.58 171.31 175.29 5,655 +0.16(+0.09%)
Jun 13, 2017 179.80 179.80 171.63 175.12 8,678 +2.16(+1.25%)
Jun 12, 2017 171.88 178.42 170.10 172.97 9,963 +0.96(+0.56%)
Jun 09, 2017 169.03 172.01 168.37 172.01 17,128 +4.03(+2.40%)
Jun 08, 2017 166.74 168.33 166.74 167.97 4,797 +0.09(+0.06%)
Jun 07, 2017 168.61 169.15 167.01 167.88 2,853 +1.19(+0.71%)
Jun 06, 2017 166.34 168.06 166.34 166.69 5,570 -1.84(-1.09%)
Jun 05, 2017 168.20 168.90 168.09 168.53 5,315 -1.18(-0.69%)
Jun 02, 2017 168.94 169.84 167.95 169.71 4,726 -1.12(-0.66%)
Jun 01, 2017 170.54 173.21 170.29 170.83 15,365 -0.32(-0.19%)
May 31, 2017 172.08 172.08 169.32 171.15 14,816 -1.25(-0.73%)
May 30, 2017 172.52 172.74 172.15 172.40 7,274 -1.74(-1.00%)
May 26, 2017 173.80 174.24 173.44 174.14 3,446 +0.16(+0.09%)
May 25, 2017 174.29 177.40 173.69 173.98 4,227 -1.20(-0.69%)
May 24, 2017 173.78 175.26 173.69 175.18 4,584 -1.02(-0.58%)
May 23, 2017 175.53 176.54 175.10 176.20 3,487 -0.98(-0.55%)
May 22, 2017 176.97 177.23 176.34 177.18 3,654 +2.82(+1.62%)
May 19, 2017 174.39 174.97 173.94 174.36 2,417 +4.13(+2.43%)
May 18, 2017 169.86 171.44 169.50 170.23 3,640 -2.41(-1.40%)
May 17, 2017 174.23 174.94 172.64 172.64 6,753 -1.59(-0.91%)
May 16, 2017 172.76 174.82 172.76 174.23 13,310 +1.14(+0.66%)
May 15, 2017 173.86 174.05 172.50 173.09 5,114 +0.97(+0.57%)
May 12, 2017 171.58 172.32 169.62 172.12 2,913 +0.78(+0.45%)
May 11, 2017 170.69 171.82 170.32 171.34 4,817 +1.61(+0.95%)
May 10, 2017 168.17 169.90 168.17 169.73 2,954 +1.84(+1.10%)
May 09, 2017 168.04 169.23 167.37 167.89 5,513 +2.99(+1.81%)
May 08, 2017 163.91 165.65 163.91 164.90 15,422 -1.85(-1.11%)
May 05, 2017 165.13 166.75 164.05 166.75 8,114 +2.35(+1.43%)
May 04, 2017 163.03 164.41 163.03 164.40 11,067 +1.75(+1.08%)
May 03, 2017 162.66 163.43 161.90 162.65 3,797 -1.20(-0.73%)
May 02, 2017 162.38 163.87 161.74 163.85 3,457 +7.21(+4.60%)
May 01, 2017 157.81 157.81 156.13 156.64 2,811 -0.74(-0.47%)
Apr 28, 2017 156.87 158.27 155.93 157.38 2,535 +1.41(+0.90%)
Apr 27, 2017 154.63 155.97 154.37 155.97 4,364 +0.73(+0.47%)
Apr 26, 2017 154.61 155.39 153.98 155.24 4,015 -3.25(-2.05%)
Apr 25, 2017 155.50 158.70 155.47 158.49 4,383 -2.31(-1.44%)
Apr 24, 2017 160.07 161.14 159.90 160.80 3,982 +5.98(+3.86%)
Apr 21, 2017 154.46 155.21 153.69 154.82 4,304 -0.31(-0.20%)
Apr 20, 2017 154.96 155.97 154.88 155.13 3,574 -0.14(-0.09%)
Apr 19, 2017 157.22 157.22 155.27 155.27 5,754 -1.88(-1.20%)
Apr 18, 2017 156.41 157.21 156.23 157.15 4,156 -2.15(-1.35%)
Apr 17, 2017 163.35 163.35 158.46 159.30 5,116 +1.46(+0.92%)
Apr 13, 2017 157.17 160.41 157.17 157.84 3,651 -1.17(-0.74%)
Apr 12, 2017 158.13 160.19 158.07 159.01 4,618 +1.47(+0.94%)
Apr 11, 2017 157.74 158.03 156.82 157.53 4,111 -0.44(-0.28%)
Apr 10, 2017 157.45 158.25 156.97 157.97 3,958 +0.41(+0.26%)
Apr 07, 2017 157.76 158.26 157.21 157.56 3,990 -0.98(-0.62%)
Apr 06, 2017 158.84 159.02 158.35 158.54 4,947 +0.94(+0.60%)
Apr 05, 2017 158.09 158.33 156.67 157.60 2,776 -0.55(-0.35%)
Apr 04, 2017 157.32 158.28 156.97 158.15 4,346 -2.16(-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.