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 (%)
Aug 31, 2020 16.11 16.37 15.91 15.93 29,923 -0.39(-2.40%)
Aug 28, 2020 16.19 16.38 16.17 16.32 41,100 +0.45(+2.81%)
Aug 27, 2020 15.94 16.24 15.76 15.87 52,183 -0.24(-1.49%)
Aug 26, 2020 16.18 16.18 15.90 16.11 45,136 +0.20(+1.26%)
Aug 25, 2020 16.04 16.09 15.78 15.91 49,405 -0.08(-0.53%)
Aug 24, 2020 16.08 16.18 15.85 15.99 46,687 +0.22(+1.39%)
Aug 21, 2020 15.90 15.94 15.58 15.78 41,200 -0.07(-0.47%)
Aug 20, 2020 15.70 15.99 15.70 15.85 48,736 -0.31(-1.92%)
Aug 19, 2020 16.35 16.48 16.10 16.16 63,056 +0.01(+0.06%)
Aug 18, 2020 16.23 16.42 16.14 16.15 68,212 -0.06(-0.37%)
Aug 17, 2020 16.20 16.35 16.17 16.21 58,629 -0.03(-0.18%)
Aug 14, 2020 16.14 16.43 15.99 16.24 54,800 +0.01(+0.05%)
Aug 13, 2020 16.31 16.61 16.21 16.23 50,746 -0.02(-0.11%)
Aug 12, 2020 16.36 16.63 16.20 16.25 95,225 +0.24(+1.50%)
Aug 11, 2020 16.21 16.37 15.97 16.01 78,179 +0.32(+2.01%)
Aug 10, 2020 15.80 15.90 15.59 15.70 34,500 -0.02(-0.10%)
Aug 07, 2020 15.65 15.74 15.48 15.71 43,700 -0.13(-0.85%)
Aug 06, 2020 15.80 15.93 15.68 15.85 34,847 -0.04(-0.22%)
Aug 05, 2020 15.99 16.01 15.83 15.88 42,043 +0.38(+2.45%)
Aug 04, 2020 15.31 15.58 15.31 15.50 49,681 +0.09(+0.58%)
Aug 03, 2020 15.29 15.54 15.29 15.41 35,554 +0.39(+2.63%)
Jul 31, 2020 15.38 15.47 14.95 15.02 110,300 -0.21(-1.41%)
Jul 30, 2020 14.93 15.30 14.88 15.23 43,123 -0.57(-3.58%)
Jul 29, 2020 15.67 15.87 15.46 15.80 31,401 +0.30(+1.91%)
Jul 28, 2020 15.49 15.60 15.44 15.50 37,420 -0.06(-0.40%)
Jul 27, 2020 15.70 15.93 15.53 15.56 58,808 -0.03(-0.18%)
Jul 24, 2020 15.43 15.74 15.43 15.59 52,900 -0.03(-0.19%)
Jul 23, 2020 15.72 15.84 15.55 15.62 59,619 -0.19(-1.20%)
Jul 22, 2020 15.86 15.98 15.78 15.81 65,471 -0.20(-1.25%)
Jul 21, 2020 15.96 16.21 15.91 16.01 49,936 +0.15(+0.95%)
Jul 20, 2020 15.53 15.88 15.53 15.86 45,423 +0.13(+0.83%)
Jul 17, 2020 15.77 15.86 15.56 15.73 37,800 +0.01(+0.06%)
Jul 16, 2020 15.70 15.86 15.58 15.72 48,000 -0.26(-1.66%)
Jul 15, 2020 15.96 16.02 15.78 15.98 49,808 +0.45(+2.86%)
Jul 14, 2020 15.22 15.57 15.22 15.54 50,777 +0.69(+4.65%)
Jul 13, 2020 15.39 15.43 14.78 14.85 230,360 +0.95(+6.83%)
Jul 10, 2020 13.45 13.90 13.45 13.90 75,400 +0.60(+4.51%)
Jul 09, 2020 13.67 13.74 13.25 13.30 38,960 -0.59(-4.25%)
Jul 08, 2020 13.52 13.89 13.43 13.89 51,927 +0.19(+1.39%)
Jul 07, 2020 13.77 13.93 13.70 13.70 45,770 -0.57(-3.99%)
Jul 06, 2020 14.08 14.35 14.08 14.27 60,274 +0.50(+3.63%)
Jul 02, 2020 13.94 14.21 13.70 13.77 78,700 +0.01(+0.07%)
Jul 01, 2020 13.58 14.10 13.47 13.76 45,840 +0.55(+4.16%)
Jun 30, 2020 13.16 13.24 13.01 13.21 52,202 -0.10(-0.75%)
Jun 29, 2020 13.34 13.53 13.19 13.31 57,108 +0.26(+2.01%)
Jun 26, 2020 13.30 13.30 13.00 13.05 49,900 -0.38(-2.84%)
Jun 25, 2020 13.10 13.47 13.10 13.43 555,023 +0.21(+1.59%)
Jun 24, 2020 13.73 13.73 13.21 13.22 152,302 -0.48(-3.50%)
Jun 23, 2020 13.84 14.05 13.66 13.70 74,431 +0.14(+1.03%)
Jun 22, 2020 13.58 13.60 13.41 13.56 53,587 +0.22(+1.65%)
Jun 19, 2020 13.75 13.90 13.29 13.34 84,200 -0.46(-3.33%)
Jun 18, 2020 13.71 14.10 13.71 13.80 62,784 -0.03(-0.22%)
Jun 17, 2020 13.90 14.09 13.78 13.83 59,402 +0.10(+0.73%)
Jun 16, 2020 14.03 14.34 13.59 13.73 75,757 -0.07(-0.51%)
Jun 15, 2020 13.23 14.01 13.23 13.80 87,606 -0.07(-0.50%)
Jun 12, 2020 13.99 14.30 13.64 13.87 58,300 +0.29(+2.14%)
Jun 11, 2020 14.16 14.35 13.58 13.58 57,425 -1.60(-10.54%)
Jun 10, 2020 15.41 15.45 15.10 15.18 55,672 -0.08(-0.52%)
Jun 09, 2020 15.20 15.50 15.13 15.26 79,122 -0.79(-4.92%)
Jun 08, 2020 15.97 16.15 15.83 16.05 216,522 +0.74(+4.83%)
Jun 05, 2020 15.43 15.57 15.31 15.31 637,600 +0.45(+3.03%)
Jun 04, 2020 14.76 14.99 14.63 14.86 97,311 +0.03(+0.20%)
Jun 03, 2020 14.50 14.85 14.47 14.83 57,948 +0.79(+5.63%)
Jun 02, 2020 14.11 14.23 14.00 14.04 206,704 +0.30(+2.18%)
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.