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 (%)
Feb 28, 2017 164.40 165.22 164.32 164.37 5,074 -1.10(-0.67%)
Feb 27, 2017 165.48 166.07 164.79 165.47 3,980 -1.03(-0.62%)
Feb 24, 2017 165.43 166.71 165.43 166.51 3,743 -1.05(-0.63%)
Feb 23, 2017 168.82 168.82 167.08 167.56 2,463 +0.05(+0.03%)
Feb 22, 2017 166.78 168.09 166.62 167.51 4,542 -2.64(-1.55%)
Feb 21, 2017 169.38 170.21 169.38 170.15 4,104 +2.10(+1.25%)
Feb 17, 2017 168.05 168.05 168.05 0 -3.82(-2.22%)
Feb 16, 2017 171.26 172.45 171.09 171.87 4,344 -0.83(-0.48%)
Feb 15, 2017 170.63 172.99 170.63 172.70 3,259 +2.14(+1.25%)
Feb 14, 2017 170.11 170.85 169.95 170.56 3,731 +1.03(+0.61%)
Feb 13, 2017 168.77 170.44 168.77 169.53 2,868 +1.08(+0.64%)
Feb 10, 2017 167.61 168.55 167.26 168.45 4,193 -1.09(-0.64%)
Feb 09, 2017 169.09 169.64 168.70 169.54 2,835 +2.38(+1.43%)
Feb 08, 2017 166.76 167.49 165.87 167.16 4,369 -1.79(-1.06%)
Feb 07, 2017 168.70 169.35 168.25 168.95 2,846 -0.26(-0.15%)
Feb 06, 2017 169.43 169.75 168.86 169.21 4,808 -3.80(-2.20%)
Feb 03, 2017 171.76 173.47 171.33 173.01 6,619 +6.11(+3.66%)
Feb 02, 2017 166.94 167.43 166.45 166.90 10,688 -3.25(-1.91%)
Feb 01, 2017 168.97 170.51 168.87 170.15 4,531 +2.70(+1.61%)
Jan 31, 2017 168.17 168.17 166.13 167.45 20,251 +2.45(+1.48%)
Jan 30, 2017 165.95 165.95 164.90 165.00 4,452 -2.54(-1.52%)
Jan 27, 2017 167.74 168.20 166.98 167.54 2,992 -0.67(-0.40%)
Jan 26, 2017 167.45 168.36 167.20 168.21 4,451 +0.91(+0.54%)
Jan 25, 2017 165.28 167.30 165.28 167.30 3,704 +3.32(+2.02%)
Jan 24, 2017 162.82 163.98 162.82 163.98 4,750 +1.81(+1.12%)
Jan 23, 2017 161.57 162.99 161.47 162.17 3,547 +0.50(+0.31%)
Jan 20, 2017 160.43 161.78 160.27 161.66 4,094 +1.47(+0.92%)
Jan 19, 2017 159.53 160.40 159.52 160.19 5,079 +2.07(+1.31%)
Jan 18, 2017 157.38 159.13 157.17 158.12 3,794 -1.07(-0.67%)
Jan 17, 2017 159.04 159.78 158.64 159.19 4,096 +1.09(+0.69%)
Jan 13, 2017 158.10 158.10 158.10 0 +0.73(+0.46%)
Jan 12, 2017 158.00 158.02 156.96 157.37 5,445 +2.28(+1.47%)
Jan 11, 2017 154.00 155.45 153.24 155.09 3,701 +0.09(+0.05%)
Jan 10, 2017 157.14 157.28 155.01 155.01 4,112 -1.27(-0.81%)
Jan 09, 2017 155.71 156.78 155.02 156.28 4,501 -1.98(-1.25%)
Jan 06, 2017 157.66 158.47 157.54 158.26 5,555 -0.28(-0.18%)
Jan 05, 2017 157.20 158.79 156.47 158.54 4,367 +5.67(+3.71%)
Jan 04, 2017 152.84 153.27 151.08 152.87 5,301 +2.47(+1.64%)
Jan 03, 2017 148.97 150.55 148.57 150.40 4,825 +1.60(+1.08%)
Dec 30, 2016 148.80 148.80 148.80 0 +0.18(+0.12%)
Dec 29, 2016 147.93 149.17 147.68 148.62 3,684 +0.78(+0.52%)
Dec 28, 2016 148.60 148.60 146.74 147.85 4,844 +0.03(+0.02%)
Dec 27, 2016 149.50 149.50 147.05 147.82 4,237 -0.71(-0.47%)
Dec 23, 2016 148.53 148.53 148.53 0 +0.34(+0.23%)
Dec 22, 2016 148.30 149.34 147.23 148.19 14,993 +0.81(+0.55%)
Dec 21, 2016 146.89 148.29 146.89 147.38 11,388 -0.68(-0.46%)
Dec 20, 2016 147.78 148.41 146.43 148.05 7,182 -0.37(-0.25%)
Dec 19, 2016 149.07 149.88 148.42 148.42 8,936 -2.09(-1.39%)
Dec 16, 2016 150.86 151.78 150.29 150.51 3,599 +0.09(+0.06%)
Dec 15, 2016 152.45 152.45 149.86 150.42 5,083 -5.06(-3.25%)
Dec 14, 2016 156.98 158.95 155.48 155.48 6,305 -5.12(-3.19%)
Dec 13, 2016 159.31 161.31 159.31 160.60 9,704 -1.20(-0.74%)
Dec 12, 2016 161.65 162.86 161.30 161.80 5,316 +1.71(+1.07%)
Dec 09, 2016 161.11 161.11 158.77 160.09 2,846 -1.16(-0.72%)
Dec 08, 2016 157.74 161.70 157.74 161.25 10,946 +1.87(+1.17%)
Dec 07, 2016 157.29 159.38 157.22 159.38 4,714 +3.34(+2.14%)
Dec 06, 2016 153.97 156.27 153.21 156.03 9,459 +2.48(+1.62%)
Dec 05, 2016 152.12 153.55 152.12 153.55 3,059 +3.65(+2.43%)
Dec 02, 2016 150.86 151.07 149.11 149.90 4,992 -1.35(-0.89%)
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.