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, 2017 19.38 19.53 19.31 19.52 39,016 +0.42(+2.20%)
Aug 30, 2017 19.15 19.23 19.10 19.10 25,566 -0.01(-0.04%)
Aug 29, 2017 19.09 19.20 19.03 19.11 20,066 -0.06(-0.33%)
Aug 28, 2017 19.19 19.25 19.09 19.17 28,070 +0.07(+0.37%)
Aug 25, 2017 19.09 19.20 19.05 19.10 28,042 +0.17(+0.90%)
Aug 24, 2017 18.93 19.07 18.89 18.93 23,433 +0.28(+1.50%)
Aug 23, 2017 18.61 18.72 18.57 18.65 22,659 +0.04(+0.21%)
Aug 22, 2017 18.65 18.71 18.58 18.61 30,425 -0.03(-0.16%)
Aug 21, 2017 18.62 18.69 18.56 18.64 27,936 +0.01(+0.05%)
Aug 18, 2017 18.56 18.75 18.54 18.63 30,838 +0.26(+1.42%)
Aug 17, 2017 18.51 18.64 18.37 18.37 38,016 -0.53(-2.80%)
Aug 16, 2017 18.85 19.02 18.84 18.90 39,848 +0.25(+1.34%)
Aug 15, 2017 18.69 18.73 18.55 18.65 47,799 -0.46(-2.41%)
Aug 14, 2017 19.09 19.16 19.07 19.11 88,245 +0.25(+1.33%)
Aug 11, 2017 18.80 18.92 18.71 18.86 29,383 +0.07(+0.37%)
Aug 10, 2017 18.93 18.98 18.79 18.79 25,954 -0.28(-1.47%)
Aug 09, 2017 18.89 19.07 18.89 19.07 28,578 -0.20(-1.04%)
Aug 08, 2017 19.36 19.38 19.15 19.27 25,201 -0.11(-0.57%)
Aug 07, 2017 19.25 19.38 19.22 19.38 20,001 +0.14(+0.73%)
Aug 04, 2017 19.26 19.29 19.09 19.24 108,880 +0.06(+0.31%)
Aug 03, 2017 19.17 19.30 19.13 19.18 59,838 +0.05(+0.29%)
Aug 02, 2017 19.11 19.23 19.06 19.12 177,832 -0.21(-1.11%)
Aug 01, 2017 19.34 19.50 19.30 19.34 23,027 -0.32(-1.63%)
Jul 31, 2017 19.39 19.66 19.32 19.66 29,177 +0.22(+1.13%)
Jul 28, 2017 19.46 19.49 19.31 19.44 110,824 -0.05(-0.28%)
Jul 27, 2017 19.66 19.69 19.45 19.50 124,355 -0.31(-1.59%)
Jul 26, 2017 19.64 19.86 19.57 19.81 67,326 +0.40(+2.06%)
Jul 25, 2017 19.59 19.64 19.40 19.41 38,527 +0.16(+0.83%)
Jul 24, 2017 19.20 19.27 19.09 19.25 27,887 +0.17(+0.89%)
Jul 21, 2017 19.19 19.19 18.97 19.08 42,094 -0.25(-1.29%)
Jul 20, 2017 19.28 19.42 19.26 19.33 19,305 +0.07(+0.36%)
Jul 19, 2017 19.18 19.26 19.13 19.26 48,408 +0.37(+1.96%)
Jul 18, 2017 18.98 19.02 18.85 18.89 30,528 +0.36(+1.94%)
Jul 17, 2017 18.59 18.66 18.47 18.53 33,048 +0.15(+0.82%)
Jul 14, 2017 18.28 18.39 18.19 18.38 37,900 -0.12(-0.65%)
Jul 13, 2017 18.38 18.53 18.36 18.50 101,200 +0.30(+1.65%)
Jul 12, 2017 18.11 18.25 18.11 18.20 171,277 +0.95(+5.51%)
Jul 11, 2017 17.05 17.25 17.00 17.25 55,493 +0.12(+0.70%)
Jul 10, 2017 16.93 17.13 16.93 17.13 37,228 -0.05(-0.29%)
Jul 07, 2017 17.11 17.18 16.98 17.18 51,376 -0.05(-0.29%)
Jul 06, 2017 17.23 17.33 17.19 17.23 24,745 -0.02(-0.12%)
Jul 05, 2017 17.19 17.25 17.11 17.25 19,010 -0.07(-0.40%)
Jul 03, 2017 17.17 17.35 17.14 17.32 37,987 +0.25(+1.46%)
Jun 30, 2017 16.94 17.08 16.87 17.07 48,628 +0.25(+1.49%)
Jun 29, 2017 16.98 17.02 16.78 16.82 33,135 +0.04(+0.24%)
Jun 28, 2017 16.52 16.78 16.52 16.78 29,643 +0.41(+2.47%)
Jun 27, 2017 16.30 16.40 16.24 16.38 37,819 +0.09(+0.58%)
Jun 26, 2017 16.31 16.37 16.14 16.28 74,654 +0.11(+0.68%)
Jun 23, 2017 16.08 16.25 16.08 16.17 60,312 +0.08(+0.50%)
Jun 22, 2017 16.08 16.17 16.07 16.09 26,058 -0.32(-1.95%)
Jun 21, 2017 16.44 16.47 16.28 16.41 248,735 -0.41(-2.47%)
Jun 20, 2017 17.07 17.07 16.70 16.82 45,743 -0.34(-1.98%)
Jun 19, 2017 17.29 17.29 17.08 17.16 26,654 +0.11(+0.67%)
Jun 16, 2017 16.81 17.23 16.81 17.05 55,991 +0.31(+1.85%)
Jun 15, 2017 16.63 16.91 16.63 16.74 58,421 -158.55(-90.45%)
Jun 14, 2017 172.45 177.58 171.31 175.29 5,655 +0.16(+0.09%)
Jun 13, 2017 179.80 179.80 171.63 175.12 8,678 +2.16(+1.25%)
Jun 12, 2017 171.88 178.42 170.10 172.97 9,963 +0.96(+0.56%)
Jun 09, 2017 169.03 172.01 168.37 172.01 17,128 +4.03(+2.40%)
Jun 08, 2017 166.74 168.33 166.74 167.97 4,797 +0.09(+0.06%)
Jun 07, 2017 168.61 169.15 167.01 167.88 2,853 +1.19(+0.71%)
Jun 06, 2017 166.34 168.06 166.34 166.69 5,570 -1.84(-1.09%)
Jun 05, 2017 168.20 168.90 168.09 168.53 5,315 -1.18(-0.69%)
Jun 02, 2017 168.94 169.84 167.95 169.71 4,726 -1.12(-0.66%)
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.