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 29, 2018 19.57 19.67 19.44 19.50 40,907 +0.15(+0.78%)
Jun 28, 2018 19.24 19.39 19.24 19.35 35,078 +0.21(+1.10%)
Jun 27, 2018 19.34 19.44 19.04 19.14 55,671 -0.18(-0.96%)
Jun 26, 2018 19.47 19.47 19.20 19.32 40,673 +0.04(+0.21%)
Jun 25, 2018 19.42 19.44 19.15 19.29 39,265 -0.16(-0.80%)
Jun 22, 2018 19.49 19.58 19.30 19.44 76,838 +0.11(+0.57%)
Jun 21, 2018 19.35 19.36 19.15 19.33 24,951 +0.07(+0.39%)
Jun 20, 2018 19.25 19.35 19.14 19.25 37,384 -0.29(-1.46%)
Jun 19, 2018 19.39 19.55 19.22 19.54 53,585 -0.05(-0.28%)
Jun 18, 2018 19.46 19.62 19.46 19.59 41,326 -0.01(-0.05%)
Jun 15, 2018 19.65 19.64 19.61 41,356 -0.04(-0.20%)
Jun 14, 2018 19.61 19.76 19.60 19.64 34,782 -0.11(-0.53%)
Jun 13, 2018 19.77 19.83 19.57 19.75 58,105 +0.22(+1.13%)
Jun 12, 2018 19.76 19.77 19.53 19.53 74,753 -0.09(-0.46%)
Jun 11, 2018 19.37 19.68 19.37 19.62 76,642 +0.36(+1.84%)
Jun 08, 2018 19.09 19.32 19.09 19.27 100,485 +0.19(+1.00%)
Jun 07, 2018 19.14 19.25 19.01 19.07 105,172 +0.27(+1.41%)
Jun 06, 2018 18.62 18.84 18.60 18.81 56,852 +0.53(+2.90%)
Jun 05, 2018 18.42 18.50 18.18 18.28 54,480 -0.13(-0.73%)
Jun 04, 2018 18.49 18.57 18.28 18.41 48,782 +0.13(+0.74%)
Jun 01, 2018 18.34 18.40 18.19 18.28 86,073 +0.22(+1.22%)
May 31, 2018 18.21 18.27 17.89 18.06 56,901 -0.40(-2.17%)
May 30, 2018 18.31 18.50 18.12 18.46 70,377 +0.46(+2.56%)
May 29, 2018 18.30 18.34 17.87 18.00 68,972 -0.98(-5.16%)
May 25, 2018 18.98 18.98 18.98 0 +0.17(+0.90%)
May 24, 2018 19.08 19.08 18.67 18.81 50,674 -0.47(-2.44%)
May 23, 2018 19.26 19.29 19.00 19.28 58,956 -0.17(-0.87%)
May 22, 2018 19.42 19.58 19.32 19.45 57,103 +0.19(+0.99%)
May 21, 2018 19.29 19.42 18.86 19.26 22,223 +0.17(+0.89%)
May 18, 2018 18.95 19.18 18.95 19.09 65,807 -0.01(-0.05%)
May 17, 2018 19.08 19.13 18.94 19.10 40,471 +0.02(+0.10%)
May 16, 2018 18.83 19.08 18.77 19.08 28,945 -0.03(-0.16%)
May 15, 2018 18.99 19.19 18.96 19.11 22,930 -0.20(-1.04%)
May 14, 2018 19.35 19.42 19.23 19.31 27,920 -0.32(-1.63%)
May 11, 2018 19.61 19.67 19.53 19.63 22,913 +0.04(+0.20%)
May 10, 2018 19.23 19.60 19.23 19.59 31,355 +0.14(+0.72%)
May 09, 2018 19.28 19.47 19.27 19.45 34,436 +0.46(+2.42%)
May 08, 2018 18.88 19.07 18.88 18.99 35,790 +0.03(+0.16%)
May 07, 2018 18.94 19.02 18.86 18.96 36,931 -0.06(-0.32%)
May 04, 2018 18.73 19.11 18.73 19.02 52,031 -0.06(-0.31%)
May 03, 2018 19.07 19.11 18.87 19.08 29,600 +0.00(+0.03%)
May 02, 2018 19.22 19.22 18.97 19.07 44,157 +0.21(+1.14%)
May 01, 2018 18.82 18.86 18.64 18.86 53,338 +0.00(+0.03%)
Apr 30, 2018 18.87 18.95 18.82 18.86 41,013 -0.02(-0.08%)
Apr 27, 2018 18.79 18.90 18.77 18.87 44,570 +0.20(+1.04%)
Apr 26, 2018 18.59 18.74 18.59 18.68 51,543 +1.08(+6.14%)
Apr 25, 2018 17.70 17.70 17.52 17.59 44,134 -1.62(-8.41%)
Apr 24, 2018 19.23 19.35 18.96 19.21 55,653 +0.14(+0.76%)
Apr 23, 2018 19.04 19.17 18.98 19.07 37,672 -0.00(-0.03%)
Apr 20, 2018 19.18 19.24 18.99 19.07 38,591 -0.18(-0.91%)
Apr 19, 2018 19.30 19.47 19.19 19.25 40,069 +0.17(+0.86%)
Apr 18, 2018 19.17 19.21 19.04 19.08 30,945 +0.27(+1.44%)
Apr 17, 2018 19.00 19.08 18.79 18.81 1,610,411 -0.20(-1.03%)
Apr 16, 2018 19.06 19.17 18.93 19.00 35,587 -0.23(-1.22%)
Apr 13, 2018 19.41 19.41 19.14 19.24 27,436 -0.12(-0.62%)
Apr 12, 2018 19.14 19.40 19.14 19.36 28,694 +0.08(+0.41%)
Apr 11, 2018 19.37 19.40 19.24 19.28 27,109 -0.30(-1.53%)
Apr 10, 2018 19.45 19.61 19.44 19.58 44,893 +0.14(+0.72%)
Apr 09, 2018 19.40 19.59 19.32 19.44 116,519 +0.13(+0.67%)
Apr 06, 2018 19.47 19.53 19.24 19.31 38,364 -0.28(-1.40%)
Apr 05, 2018 19.44 19.65 19.41 19.59 45,646 +0.11(+0.54%)
Apr 04, 2018 19.22 19.48 19.19 19.48 50,341 -0.27(-1.34%)
Apr 03, 2018 19.63 19.80 19.59 19.75 107,674 +0.25(+1.26%)
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.