Historical Stock Prices

DNN 
$0.4854
*  
0.0279
6.1%
Get DNN Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading DNN now
Exchange: AMEX
Industry: Basic Industries
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 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 0.46 0.4929 0.4575 0.4854 591,081
08/27/2015 0.434 0.4581 0.4218 0.4575 1,087,595
08/26/2015 0.4447 0.4447 0.411 0.4282 1,129,360
08/25/2015 0.463 0.4701 0.4271 0.4275 732,040
08/24/2015 0.46 0.465 0.428 0.4441 1,274,397
08/21/2015 0.48 0.4952 0.4621 0.4943 1,051,706
08/20/2015 0.4901 0.5 0.4702 0.4802 464,959
08/19/2015 0.5055 0.5089 0.4896 0.4896 737,942
08/18/2015 0.5206 0.522 0.5 0.52 329,793
08/17/2015 0.51 0.5279 0.51 0.5127 568,798
08/14/2015 0.495 0.52 0.495 0.5119 884,202
08/13/2015 0.5229 0.5229 0.495 0.4952 373,580
08/12/2015 0.514 0.5301 0.5034 0.516 393,202
08/11/2015 0.527 0.54 0.505 0.51 1,165,103
08/10/2015 0.4887 0.5546 0.48 0.54 1,100,311
08/07/2015 0.4951 0.4951 0.468 0.486 378,346
08/06/2015 0.5025 0.505 0.481 0.5021 376,980
08/05/2015 0.5 0.5102 0.493 0.5 365,092
08/04/2015 0.536 0.536 0.5 0.5 439,448
08/03/2015 0.539 0.55 0.53 0.5398 620,292
07/31/2015 0.539 0.55 0.53 0.5398 906,778
07/30/2015 0.489 0.5164 0.489 0.5001 748,176
07/29/2015 0.4726 0.5049 0.4551 0.4803 1,457,770
07/28/2015 0.45 0.471 0.425 0.46 1,371,911
07/27/2015 0.481 0.4852 0.431 0.44 884,943
07/24/2015 0.5 0.51 0.4814 0.485 549,504
07/23/2015 0.5212 0.53 0.488 0.5075 551,951
07/22/2015 0.5225 0.5301 0.5051 0.5229 465,006
07/21/2015 0.53 0.5456 0.5093 0.53 1,135,535
07/20/2015 0.575 0.575 0.52 0.53 1,234,932
07/17/2015 0.6028 0.6028 0.561 0.5795 721,406
07/16/2015 0.5969 0.6061 0.59 0.6061 386,215
07/15/2015 0.6108 0.6111 0.5773 0.59 943,788
07/14/2015 0.62 0.6401 0.6122 0.6175 826,698
07/13/2015 0.64 0.64 0.6102 0.625 657,147
07/10/2015 0.643 0.66 0.63 0.6382 770,628
07/09/2015 0.6631 0.674 0.64 0.64 552,492
07/08/2015 0.67 0.686 0.65 0.6722 902,088
07/07/2015 0.68 0.6923 0.6433 0.6714 1,490,301
07/06/2015 0.7206 0.7206 0.691 0.6999 732,444
07/02/2015 0.7327 0.74 0.7118 0.74 238,666
07/01/2015 0.73 0.737 0.7056 0.737 463,496
06/30/2015 0.73 0.737 0.7056 0.737 616,638
06/29/2015 0.76 0.7676 0.71 0.75 648,891
06/26/2015 0.7705 0.7705 0.76 0.77 370,418
06/25/2015 0.7843 0.7942 0.76 0.78 331,209
06/24/2015 0.7859 0.7985 0.775 0.79 122,069
06/23/2015 0.7693 0.79 0.7605 0.79 565,208
06/22/2015 0.79 0.79 0.76 0.78 382,364
06/19/2015 0.79 0.7943 0.77 0.7783 350,340
06/18/2015 0.7867 0.7999 0.7664 0.7866 405,179
06/17/2015 0.807 0.8099 0.76 0.78 819,498
06/16/2015 0.8 0.82 0.795 0.806 673,078
06/15/2015 0.815 0.8213 0.8 0.8156 386,241
06/12/2015 0.8295 0.83 0.82 0.83 132,563
06/11/2015 0.8293 0.8394 0.8112 0.8394 224,893
06/10/2015 0.83 0.8398 0.82 0.82 399,446
06/09/2015 0.8235 0.83 0.819 0.8296 225,156
06/08/2015 0.8475 0.8475 0.82 0.821 402,943
06/05/2015 0.824 0.85 0.8 0.85 577,910
06/04/2015 0.83 0.8335 0.82 0.8325 220,127
06/03/2015 0.845 0.845 0.8235 0.835 210,166
06/02/2015 0.8228 0.8485 0.8167 0.845 565,141
06/01/2015 0.83 0.84 0.8 0.82 731,421
05/29/2015 0.8215 0.8431 0.8215 0.8334 338,962
05/28/2015 0.83 0.8453 0.82 0.8364 543,875
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?