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 (%)
Apr 30, 2020 11.86 12.28 11.77 12.01 98,614 -0.00(-0.04%)
Apr 29, 2020 12.03 12.19 11.89 12.01 133,573 +0.78(+6.94%)
Apr 28, 2020 11.36 11.46 11.23 11.23 135,865 +0.36(+3.31%)
Apr 27, 2020 10.67 10.99 10.65 10.87 215,523 +0.44(+4.22%)
Apr 24, 2020 10.31 10.45 10.23 10.43 121,200 -0.02(-0.19%)
Apr 23, 2020 10.40 10.81 10.29 10.45 212,767 +0.20(+1.95%)
Apr 22, 2020 10.28 10.32 10.13 10.25 191,860 +0.28(+2.81%)
Apr 21, 2020 10.00 10.28 9.950 9.970 236,375 -0.54(-5.14%)
Apr 20, 2020 10.56 10.77 10.46 10.51 231,818 -0.53(-4.80%)
Apr 17, 2020 10.88 11.07 10.88 11.04 232,200 +0.82(+8.02%)
Apr 16, 2020 10.41 10.46 10.08 10.22 189,655 -0.21(-2.01%)
Apr 15, 2020 10.46 10.54 10.23 10.43 212,271 -0.61(-5.53%)
Apr 14, 2020 11.07 11.43 10.97 11.04 249,559 +0.03(+0.27%)
Apr 13, 2020 11.44 11.44 10.75 11.01 208,997 -0.30(-2.65%)
Apr 09, 2020 10.65 11.52 10.60 11.31 159,000 +0.33(+3.01%)
Apr 08, 2020 10.62 11.10 10.62 10.98 189,848 -0.45(-3.94%)
Apr 07, 2020 11.51 11.60 11.15 11.43 164,922 +0.41(+3.72%)
Apr 06, 2020 10.80 11.25 10.71 11.02 230,318 +0.46(+4.31%)
Apr 03, 2020 10.79 10.97 10.40 10.56 219,600 +0.08(+0.81%)
Apr 02, 2020 10.60 10.97 10.37 10.48 163,931 -0.25(-2.33%)
Apr 01, 2020 11.14 11.35 10.73 10.73 169,129 -0.36(-3.25%)
Mar 31, 2020 11.10 11.34 10.87 11.09 230,122 +0.25(+2.31%)
Mar 30, 2020 10.49 10.99 10.35 10.84 279,019 +0.46(+4.38%)
Mar 27, 2020 10.27 10.80 10.20 10.38 170,500 -0.46(-4.29%)
Mar 26, 2020 10.47 11.05 10.40 10.85 221,590 +0.29(+2.75%)
Mar 25, 2020 9.797 10.60 9.660 10.56 220,307 +0.87(+8.92%)
Mar 24, 2020 9.790 9.970 9.320 9.695 314,699 +0.92(+10.42%)
Mar 23, 2020 9.460 9.495 8.760 8.780 299,767 -0.27(-2.98%)
Mar 20, 2020 9.740 9.940 8.930 9.050 325,000 -0.90(-9.09%)
Mar 19, 2020 9.210 10.19 9.140 9.955 390,559 +1.21(+13.77%)
Mar 18, 2020 9.150 9.345 8.510 8.750 452,045 -0.93(-9.61%)
Mar 17, 2020 9.450 9.830 9.160 9.680 423,687 +0.05(+0.52%)
Mar 16, 2020 9.605 10.34 9.440 9.630 366,400 -2.11(-17.97%)
Mar 13, 2020 11.69 11.89 10.79 11.74 490,200 +0.94(+8.70%)
Mar 12, 2020 11.04 11.19 10.00 10.80 420,677 -1.58(-12.76%)
Mar 11, 2020 12.75 12.91 12.23 12.38 290,858 -1.35(-9.83%)
Mar 10, 2020 13.40 13.74 13.09 13.73 350,546 +1.24(+9.93%)
Mar 09, 2020 12.67 13.27 12.37 12.49 188,885 -2.72(-17.86%)
Mar 06, 2020 15.29 15.36 15.00 15.21 140,100 -0.96(-5.96%)
Mar 05, 2020 16.37 16.42 16.01 16.17 264,343 -1.16(-6.69%)
Mar 04, 2020 17.15 17.42 16.90 17.33 110,987 -0.20(-1.14%)
Mar 03, 2020 17.57 17.89 17.23 17.53 236,702 +0.01(+0.06%)
Mar 02, 2020 17.01 17.52 16.77 17.52 134,996 +0.91(+5.48%)
Feb 28, 2020 16.55 16.78 16.38 16.61 145,400 -0.49(-2.87%)
Feb 27, 2020 17.33 17.52 16.99 17.10 128,728 -0.72(-4.07%)
Feb 26, 2020 17.94 18.12 17.74 17.82 112,625 +0.02(+0.14%)
Feb 25, 2020 18.24 18.24 17.79 17.80 114,321 -0.46(-2.55%)
Feb 24, 2020 18.24 18.46 18.21 18.27 61,104 -0.66(-3.46%)
Feb 21, 2020 18.85 19.00 18.79 18.92 56,900 -0.08(-0.42%)
Feb 20, 2020 19.03 19.15 18.82 19.00 60,232 +0.00(+0.00%)
Feb 19, 2020 18.89 19.04 18.86 19.00 58,690 +0.23(+1.23%)
Feb 18, 2020 18.81 18.89 18.73 18.77 91,215 -0.14(-0.77%)
Feb 14, 2020 18.96 19.01 18.85 18.91 96,400 +0.02(+0.08%)
Feb 13, 2020 18.87 18.99 18.79 18.90 75,015 -0.09(-0.47%)
Feb 12, 2020 18.98 19.02 18.90 18.99 68,183 +0.13(+0.69%)
Feb 11, 2020 18.92 18.98 18.86 18.86 143,302 +0.16(+0.86%)
Feb 10, 2020 18.58 18.81 18.58 18.70 56,157 -0.10(-0.53%)
Feb 07, 2020 18.78 18.96 18.68 18.80 85,900 -0.13(-0.69%)
Feb 06, 2020 18.88 18.98 18.80 18.93 54,704 +1.01(+5.64%)
Feb 05, 2020 17.89 17.94 17.75 17.92 75,069 +0.24(+1.36%)
Feb 04, 2020 17.66 17.76 17.63 17.68 84,657 +0.12(+0.71%)
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.