Historical Stock Prices

DNI 
$15.7
*  
0.07
0.45%
Get DNI Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading DNI now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 15.64 15.79 15.63 15.7 56,561
02/26/2015 15.69 15.69 15.58 15.63 27,221
02/25/2015 15.62 15.67 15.5 15.63 32,762
02/24/2015 15.5 15.6001 15.4204 15.5809 43,494
02/23/2015 15.46 15.48 15.4101 15.48 28,254
02/20/2015 15.25 15.45 15.25 15.44 29,060
02/19/2015 15.19 15.32 15.18 15.3 35,770
02/18/2015 15.18 15.24 15.16 15.19 14,344
02/17/2015 15.44 15.44 15.1 15.24 137,133
02/13/2015 15.4 15.4799 15.35 15.4 31,490
02/12/2015 15.3 15.3899 15.3 15.37 46,047
02/11/2015 15.24 15.3 15.2187 15.28 16,625
02/10/2015 15.16 15.29 15.16 15.29 12,511
02/09/2015 15.13 15.19 15.1 15.13 24,127
02/06/2015 15.2 15.2699 15.179 15.1999 16,827
02/05/2015 15.2 15.22 15.1 15.19 17,571
02/04/2015 15.07 15.19 15.0501 15.17 23,077
02/03/2015 14.98 15.16 14.98 15.16 35,309
02/02/2015 14.86 14.98 14.75 14.98 47,448
01/30/2015 14.96 14.97 14.84 14.85 28,220
01/29/2015 15 15.04 14.85 14.97 39,964
01/28/2015 15.17 15.17 14.95 14.95 15,131
01/27/2015 15.03 15.12 14.99 15.09 34,651
01/26/2015 15.19 15.19 15.08 15.11 14,332
01/23/2015 15.19 15.23 15.14 15.15 23,204
01/22/2015 15.01 15.24 14.99 15.2 29,075
01/21/2015 14.98 15.07 14.97 15.03 31,313
01/20/2015 15.07 15.08 14.9 15 24,454
01/16/2015 14.8 15.01 14.66 15.01 24,599
01/15/2015 14.83 14.84 14.68 14.78 26,460
01/14/2015 14.66 14.84 14.64 14.8 45,231
01/13/2015 15.01 15.07 14.75 14.84 56,277
01/12/2015 14.81 14.95 14.76 14.9 52,477
01/09/2015 15.14 15.14 14.92 15.01 28,245
01/08/2015 15.04 15.17 15.03 15.16 123,751
01/07/2015 14.9 14.96 14.84 14.95 35,167
01/06/2015 14.82 14.96 14.7 14.77 84,488
01/05/2015 14.94 14.94 14.671 14.87 51,901
01/02/2015 15.09 15.13 14.9199 14.95 34,757
12/31/2014 15.31 15.31 15.12 15.12 68,182
12/30/2014 15.34 15.3418 15.21 15.28 29,292
12/29/2014 15.27 15.38 15.27 15.3519 60,559
12/26/2014 15.31 15.36 15.28 15.31 38,229
12/24/2014 15.32 15.36 15.26 15.3 39,293
12/23/2014 15.41 15.48 15.31 15.34 55,811
12/22/2014 15.34 15.44 15.31 15.42 35,333
12/19/2014 15.49 15.49 15.185 15.28 63,337
12/18/2014 15.3 15.365 15.14 15.33 34,052
12/17/2014 14.8 15.05 14.75 15.03 40,366
12/16/2014 14.79 14.984 14.73 14.73 131,922
12/15/2014 14.86 14.96 14.78 14.79 83,345
12/12/2014 14.96 15.049 14.85 14.86 91,492
12/11/2014 15.06 15.2679 15.04 15.11 71,030
12/10/2014 15.62 15.67 15.44 15.44 45,892
12/09/2014 15.8 15.8 15.6 15.71 56,738
12/08/2014 15.99 16.01 15.91 15.94 60,256
12/05/2014 16.04 16.0799 15.98 16.02 28,097
12/04/2014 16.03 16.119 16 16.07 17,289
12/03/2014 15.96 16.05 15.96 16.02 23,981
12/02/2014 16.01 16.01 15.87 15.975 102,093
12/01/2014 16.16 16.16 15.99 15.99 45,533
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?