Historical Stock Prices

DNI 
$16.77
*  
0.06
0.36%
Get DNI Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 16.8 16.8077 16.69 16.77 34,739
09/18/2014 16.53 16.83 16.53 16.83 46,790
09/17/2014 16.58 16.66 16.48 16.51 73,442
09/16/2014 16.36 16.65 16.33 16.59 76,230
09/15/2014 16.16 16.36 16.16 16.33 59,311
09/12/2014 16.35 16.38 16.33 16.37 41,481
09/11/2014 16.8 16.8 16.51 16.65 77,480
09/10/2014 16.89 16.9 16.73 16.83 46,421
09/09/2014 16.88 17 16.65 16.81 111,598
09/08/2014 16.62 16.8 16.55 16.8 83,659
09/05/2014 16.6 16.6199 16.5548 16.61 17,802
09/04/2014 16.71 16.71 16.52 16.57 29,243
09/03/2014 16.65 16.77 16.61 16.62 24,966
09/02/2014 16.55 16.648 16.4893 16.648 95,573
08/29/2014 16.46 16.58 16.404 16.58 95,097
08/28/2014 16.35 16.47 16.33 16.44 34,628
08/27/2014 16.46 16.52 16.33 16.34 71,209
08/26/2014 16.37 16.46 16.3201 16.44 39,010
08/25/2014 16.48 16.52 16.32 16.36 44,984
08/22/2014 16.54 16.54 16.44 16.46 18,840
08/21/2014 16.42 16.54 16.4 16.5193 24,164
08/20/2014 16.47 16.5 16.44 16.4601 31,101
08/19/2014 16.44 16.5 16.4 16.46 45,782
08/18/2014 16.43 16.46 16.31 16.3898 69,950
08/15/2014 16.29 16.3 16.1415 16.29 47,641
08/14/2014 16.11 16.27 16.11 16.23 24,377
08/13/2014 16.06 16.1397 16.05 16.1299 48,638
08/12/2014 16.07 16.07 16.016 16.04 32,427
08/11/2014 15.94 16.06 15.9301 16.03 39,591
08/08/2014 15.88 15.95 15.79 15.91 24,083
08/07/2014 15.98 15.98 15.84 15.89 28,204
08/06/2014 15.83 15.9897 15.77 15.9 66,944
08/05/2014 15.85 15.88 15.78 15.87 44,767
08/04/2014 15.89 15.95 15.781 15.95 39,743
08/01/2014 15.83 15.93 15.79 15.81 37,847
07/31/2014 16.17 16.18 15.91 15.91 42,676
07/30/2014 16.37 16.37 16.185 16.28 41,151
07/29/2014 16.21 16.29 16.14 16.25 43,069
07/28/2014 16.18 16.234 16.07 16.22 19,660
07/25/2014 16.11 16.18 16.11 16.13 38,880
07/24/2014 16.21 16.24 16.17 16.23 18,118
07/23/2014 16.27 16.27 16.13 16.19 35,112
07/22/2014 16.22 16.22 15.86 16.22 49,839
07/21/2014 16.19 16.21 16.07 16.2 54,582
07/18/2014 16.07 16.2001 16.02 16.2001 74,927
07/17/2014 16.11 16.11 16 16.001 66,876
07/16/2014 16.12 16.21 16.06 16.1 62,766
07/15/2014 16.17 16.17 16.05 16.07 59,450
07/14/2014 16.1 16.16 16.08 16.1 25,075
07/11/2014 16.02 16.04 15.96 16.04 36,596
07/10/2014 15.98 16 15.91 16 39,353
07/09/2014 16.04 16.07 15.95 16.06 101,806
07/08/2014 15.98 16 15.88 15.99 79,031
07/07/2014 16.03 16.03 15.9 16.0041 104,612
07/03/2014 16.01 16.03 15.97 16.0105 33,151
07/02/2014 16.05 16.05 15.92 15.97 22,495
07/01/2014 15.99 16.05 15.99 16.05 45,579
06/30/2014 15.97 15.99 15.9 15.96 54,293
06/27/2014 15.94 15.97 15.87 15.9 34,551
06/26/2014 16.02 16.02 15.91 15.91 43,538
06/25/2014 16.01 16.02 15.9103 15.982 92,125
06/24/2014 16.08 16.08 16 16.01 15,337
06/23/2014 16.08 16.08 16.05 16.08 31,502
06/20/2014 16.1 16.1 16 16.08 21,980
06/19/2014 16.06 16.1 16.06 16.1 31,885
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?