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, 2020 13.71 13.84 13.36 13.75 48,574 +0.13(+0.95%)
Sep 29, 2020 13.71 13.71 13.48 13.62 53,831 +0.09(+0.67%)
Sep 28, 2020 13.52 13.73 13.49 13.53 106,288 +0.20(+1.50%)
Sep 25, 2020 13.19 13.36 13.10 13.33 57,500 -0.03(-0.22%)
Sep 24, 2020 13.41 13.55 13.18 13.36 52,764 -0.01(-0.07%)
Sep 23, 2020 13.71 13.81 13.37 13.37 127,571 -0.41(-2.98%)
Sep 22, 2020 13.90 13.95 13.62 13.78 59,413 -0.09(-0.65%)
Sep 21, 2020 13.98 14.04 13.65 13.87 56,504 -0.86(-5.84%)
Sep 18, 2020 14.81 14.89 14.64 14.73 102,200 -0.27(-1.80%)
Sep 17, 2020 14.83 15.03 14.80 15.00 32,451 -0.09(-0.60%)
Sep 16, 2020 15.05 15.29 15.02 15.09 63,703 +0.08(+0.53%)
Sep 15, 2020 15.24 15.30 14.99 15.01 61,558 -0.03(-0.17%)
Sep 14, 2020 15.07 15.44 15.00 15.04 78,898 -0.04(-0.30%)
Sep 11, 2020 15.29 15.29 14.95 15.08 33,100 +0.09(+0.60%)
Sep 10, 2020 15.19 15.40 14.91 14.99 42,388 -0.12(-0.79%)
Sep 09, 2020 15.08 15.13 14.89 15.11 57,833 +0.30(+2.06%)
Sep 08, 2020 14.97 15.18 14.75 14.80 66,130 -0.69(-4.42%)
Sep 04, 2020 15.36 15.56 15.13 15.49 51,000 +0.31(+2.04%)
Sep 03, 2020 15.39 15.63 15.10 15.18 42,037 -0.38(-2.47%)
Sep 02, 2020 15.66 15.82 15.47 15.56 60,382 -0.36(-2.23%)
Sep 01, 2020 15.81 16.11 15.81 15.92 35,941 -0.01(-0.03%)
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%)
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.