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 (%)
May 28, 2021 22.24 22.45 22.24 22.45 31,398 +0.09(+0.40%)
May 27, 2021 22.07 22.58 21.96 22.36 35,129 +0.57(+2.62%)
May 26, 2021 21.82 22.27 21.74 21.79 45,224 -0.35(-1.58%)
May 25, 2021 22.42 22.48 22.14 22.14 51,902 -0.37(-1.64%)
May 24, 2021 21.90 22.70 21.90 22.51 54,660 +0.06(+0.24%)
May 21, 2021 22.46 22.50 22.26 22.45 31,266 +0.23(+1.03%)
May 20, 2021 22.09 22.30 22.03 22.23 30,195 +0.25(+1.11%)
May 19, 2021 22.11 22.15 21.62 21.98 50,287 -0.44(-1.96%)
May 18, 2021 22.60 22.68 22.39 22.42 134,964 +0.41(+1.86%)
May 17, 2021 22.35 22.35 21.80 22.01 101,060 -0.32(-1.46%)
May 14, 2021 22.11 22.38 22.11 22.34 119,156 +0.77(+3.57%)
May 13, 2021 21.25 21.66 21.25 21.57 82,948 +0.21(+1.01%)
May 12, 2021 21.57 21.91 21.35 21.35 37,333 -0.60(-2.73%)
May 11, 2021 21.66 22.12 21.60 21.95 96,097 -0.01(-0.05%)
May 10, 2021 22.20 22.27 21.96 21.96 48,548 -0.57(-2.53%)
May 07, 2021 22.01 22.53 22.01 22.53 31,971 +0.45(+2.04%)
May 06, 2021 21.82 22.08 21.65 22.08 55,976 +0.20(+0.91%)
May 05, 2021 22.54 22.54 21.61 21.88 26,207 -0.16(-0.73%)
May 04, 2021 21.98 22.09 21.80 22.04 36,451 +0.14(+0.64%)
May 03, 2021 21.70 22.04 21.70 21.90 30,435 +0.26(+1.22%)
Apr 30, 2021 21.96 21.96 21.51 21.64 62,400 -0.83(-3.72%)
Apr 29, 2021 22.52 22.62 22.27 22.47 31,991 +0.03(+0.13%)
Apr 28, 2021 22.22 22.55 22.22 22.44 22,331 +0.11(+0.50%)
Apr 27, 2021 22.03 22.33 21.96 22.33 33,266 +0.28(+1.26%)
Apr 26, 2021 22.01 22.18 21.96 22.05 44,572 +0.16(+0.71%)
Apr 23, 2021 21.58 22.05 21.56 21.89 40,000 +0.27(+1.27%)
Apr 22, 2021 21.65 21.93 21.49 21.62 52,695 -0.07(-0.32%)
Apr 21, 2021 21.30 21.76 21.23 21.69 42,491 +0.27(+1.26%)
Apr 20, 2021 21.69 21.94 21.39 21.42 44,439 -0.87(-3.90%)
Apr 19, 2021 22.43 22.50 22.17 22.29 32,282 -0.02(-0.09%)
Apr 16, 2021 22.36 22.42 22.23 22.31 42,700 +0.29(+1.32%)
Apr 15, 2021 21.80 22.07 21.80 22.02 34,985 +0.46(+2.13%)
Apr 14, 2021 21.39 21.71 21.21 21.56 28,261 +0.29(+1.34%)
Apr 13, 2021 21.14 21.50 21.11 21.27 82,781 -0.11(-0.49%)
Apr 12, 2021 21.46 21.46 21.26 21.38 31,997 +0.00(+0.00%)
Apr 09, 2021 21.30 21.41 21.17 21.38 30,000 -0.15(-0.70%)
Apr 08, 2021 21.16 21.54 21.16 21.53 37,684 +0.07(+0.33%)
Apr 07, 2021 21.29 21.78 21.29 21.46 34,683 +0.09(+0.42%)
Apr 06, 2021 21.20 21.39 21.17 21.37 80,138 -0.32(-1.48%)
Apr 05, 2021 22.40 22.40 21.56 21.69 54,790 +0.13(+0.60%)
Apr 01, 2021 21.45 21.95 21.13 21.56 41,200 +0.17(+0.78%)
Mar 31, 2021 21.77 21.77 21.21 21.39 45,263 +0.01(+0.07%)
Mar 30, 2021 21.36 21.51 21.31 21.38 45,591 -0.10(-0.47%)
Mar 29, 2021 21.34 21.59 21.22 21.48 44,532 +0.18(+0.85%)
Mar 26, 2021 21.08 21.30 21.08 21.30 56,600 +0.51(+2.45%)
Mar 25, 2021 20.61 20.85 20.42 20.79 47,793 -0.07(-0.34%)
Mar 24, 2021 20.82 21.11 20.76 20.86 41,023 +0.42(+2.04%)
Mar 23, 2021 20.65 20.89 20.38 20.44 54,374 -1.13(-5.25%)
Mar 22, 2021 21.84 21.91 21.51 21.58 38,823 -0.44(-2.02%)
Mar 19, 2021 21.70 22.16 21.11 22.02 302,100 +0.13(+0.59%)
Mar 18, 2021 22.10 22.39 21.36 21.89 248,729 -0.27(-1.22%)
Mar 17, 2021 21.99 22.35 21.93 22.16 56,585 +0.06(+0.26%)
Mar 16, 2021 22.06 22.15 21.87 22.10 81,313 +0.21(+0.97%)
Mar 15, 2021 21.98 21.98 21.67 21.89 53,921 -0.15(-0.68%)
Mar 12, 2021 21.79 22.04 21.51 22.04 38,000 +0.40(+1.85%)
Mar 11, 2021 21.50 21.64 21.39 21.64 75,460 -0.10(-0.46%)
Mar 10, 2021 21.56 21.80 21.46 21.74 186,855 +0.42(+1.97%)
Mar 09, 2021 21.15 21.41 21.01 21.32 62,825 -0.10(-0.47%)
Mar 08, 2021 20.81 21.56 20.81 21.42 53,092 +0.57(+2.73%)
Mar 05, 2021 20.82 20.92 20.52 20.85 68,500 +0.44(+2.16%)
Mar 04, 2021 20.57 20.71 20.12 20.41 61,609 -0.33(-1.59%)
Mar 03, 2021 20.69 20.98 20.16 20.74 50,083 +0.35(+1.72%)
Mar 02, 2021 20.24 20.45 20.02 20.39 53,108 +0.15(+0.74%)
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.