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 (%)
Sep 30, 2014 185.71 188.44 185.71 186.21 572 +0.16(+0.09%)
Sep 29, 2014 185.54 187.17 185.44 186.05 2,840 -1.43(-0.76%)
Sep 26, 2014 187.31 188.08 185.95 187.48 1,529 +1.28(+0.69%)
Sep 25, 2014 187.28 187.39 185.01 186.19 1,715 -1.19(-0.64%)
Sep 24, 2014 185.81 187.39 185.06 187.39 610 +2.03(+1.10%)
Sep 23, 2014 186.06 186.48 184.81 185.36 1,378 -4.14(-2.18%)
Sep 22, 2014 190.34 191.13 188.53 189.50 1,217 -0.64(-0.34%)
Sep 19, 2014 189.31 190.57 188.60 190.14 2,202 -0.74(-0.39%)
Sep 18, 2014 189.59 190.88 187.71 190.88 14,245 +5.99(+3.24%)
Sep 17, 2014 183.25 185.39 183.25 184.89 760 +2.95(+1.62%)
Sep 16, 2014 180.65 182.18 179.40 181.94 956 +2.38(+1.33%)
Sep 15, 2014 180.70 181.75 179.15 179.56 757 -3.53(-1.93%)
Sep 12, 2014 181.03 183.09 179.96 183.09 1,290 +3.95(+2.20%)
Sep 11, 2014 179.61 180.86 178.71 179.14 682 -1.62(-0.90%)
Sep 10, 2014 181.55 182.45 180.05 180.76 813 +1.10(+0.61%)
Sep 09, 2014 179.45 180.40 178.51 179.66 2,575 -2.56(-1.41%)
Sep 08, 2014 181.86 183.58 181.19 182.22 2,983 -2.14(-1.16%)
Sep 05, 2014 184.96 184.96 183.15 184.36 653 +0.34(+0.18%)
Sep 04, 2014 186.22 184.02 184.02 1,444 -2.20(-1.18%)
Sep 03, 2014 186.40 187.39 185.05 186.22 1,457 +0.31(+0.17%)
Sep 02, 2014 186.11 188.60 185.51 185.91 970 -1.59(-0.85%)
Aug 29, 2014 187.50 187.50 187.50 0 +2.03(+1.09%)
Aug 28, 2014 187.13 187.14 185.05 185.47 2,927 -1.06(-0.57%)
Aug 27, 2014 187.09 187.09 185.06 186.53 652 +1.78(+0.96%)
Aug 26, 2014 184.60 184.75 184.75 1,789 +0.15(+0.08%)
Aug 25, 2014 182.77 184.68 182.77 184.60 520 +1.90(+1.04%)
Aug 22, 2014 182.61 184.79 182.54 182.70 1,142 +0.29(+0.16%)
Aug 21, 2014 181.94 183.70 181.49 182.41 2,050 +1.95(+1.08%)
Aug 20, 2014 179.16 180.64 179.16 180.46 532 +0.35(+0.19%)
Aug 19, 2014 180.62 180.62 178.86 180.11 347 -1.49(-0.82%)
Aug 18, 2014 181.49 181.60 179.46 181.60 632 +2.42(+1.35%)
Aug 15, 2014 180.34 181.89 177.75 179.18 1,837 +3.82(+2.18%)
Aug 14, 2014 177.59 175.35 175.36 1,310 -0.67(-0.38%)
Aug 13, 2014 176.79 176.79 174.61 176.03 889 +3.03(+1.75%)
Aug 12, 2014 173.81 174.09 172.21 173.00 1,270 +0.35(+0.21%)
Aug 11, 2014 173.11 174.44 172.60 172.65 1,235 +2.20(+1.29%)
Aug 08, 2014 170.60 171.30 168.90 170.45 1,619 -0.50(-0.29%)
Aug 07, 2014 172.28 174.19 170.90 170.95 635 -1.55(-0.90%)
Aug 06, 2014 172.88 173.49 171.69 172.50 718 -0.77(-0.44%)
Aug 05, 2014 176.64 176.64 173.25 173.27 1,287 -3.51(-1.99%)
Aug 04, 2014 175.06 177.80 175.06 176.78 1,144 +2.18(+1.25%)
Aug 01, 2014 174.65 175.96 174.55 174.60 1,005 -1.46(-0.83%)
Jul 31, 2014 177.48 178.89 176.06 176.06 934 -4.72(-2.61%)
Jul 30, 2014 181.93 183.04 180.40 180.78 1,264 -0.02(-0.01%)
Jul 29, 2014 180.56 182.33 180.56 180.80 1,047 -0.40(-0.22%)
Jul 28, 2014 181.22 182.55 181.20 181.20 1,547 -1.30(-0.71%)
Jul 25, 2014 183.94 183.94 181.62 182.50 1,639 -1.74(-0.94%)
Jul 24, 2014 182.13 184.24 181.75 184.24 1,874 +2.23(+1.23%)
Jul 23, 2014 181.62 183.04 180.98 182.01 982 +0.21(+0.12%)
Jul 22, 2014 180.76 182.94 180.56 181.80 2,130 +0.33(+0.18%)
Jul 21, 2014 180.94 181.47 179.66 181.47 548 +0.22(+0.12%)
Jul 18, 2014 181.31 182.74 180.41 181.25 1,105 +0.84(+0.47%)
Jul 17, 2014 180.81 183.15 178.69 180.40 1,809 -2.67(-1.46%)
Jul 16, 2014 183.45 184.79 182.96 183.07 710 +2.70(+1.50%)
Jul 15, 2014 180.58 180.58 178.50 180.37 729 -1.17(-0.64%)
Jul 14, 2014 178.76 181.54 178.76 181.54 2,439 +2.99(+1.67%)
Jul 11, 2014 179.31 180.53 178.41 178.55 1,329 -0.22(-0.12%)
Jul 10, 2014 177.15 178.79 176.06 178.77 864 -7.68(-4.12%)
Jul 09, 2014 186.31 187.65 186.11 186.45 3,483 +0.49(+0.26%)
Jul 08, 2014 188.60 188.60 185.91 185.96 1,130 -4.62(-2.42%)
Jul 07, 2014 190.44 190.75 189.82 190.58 671 +1.38(+0.73%)
Jul 03, 2014 189.20 189.20 189.20 0 +3.16(+1.70%)
Jul 02, 2014 186.34 186.84 185.01 186.04 1,219 +2.95(+1.61%)
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.