Historical Stock Prices

DNN 
$1.5
*  
0.03
 negative 
2.04%
Get DNN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 1.47 1.52 1.47 1.5 372,567
04/16/2014 1.47 1.4999 1.465 1.47 275,811
04/15/2014 1.51 1.518 1.45 1.47 1,171,964
04/14/2014 1.52 1.5582 1.5 1.51 852,439
04/11/2014 1.5 1.53 1.5 1.52 514,865
04/10/2014 1.52 1.56 1.5 1.5 702,854
04/09/2014 1.52 1.55 1.5 1.53 990,209
04/08/2014 1.5 1.55 1.5 1.52 599,113
04/07/2014 1.56 1.5899 1.5 1.5 1,976,095
04/04/2014 1.56 1.63 1.56 1.58 959,566
04/03/2014 1.58 1.59 1.55 1.55 642,229
04/02/2014 1.56 1.6 1.56 1.6 714,832
04/01/2014 1.51 1.6 1.49 1.58 1,660,632
03/31/2014 1.48 1.49 1.45 1.47 660,593
03/28/2014 1.5 1.55 1.45 1.45 1,335,998
03/27/2014 1.44 1.49 1.44 1.49 895,985
03/26/2014 1.48 1.5 1.44 1.44 1,197,771
03/25/2014 1.49 1.49 1.45 1.46 905,809
03/24/2014 1.55 1.56 1.44 1.49 2,107,978
03/21/2014 1.66 1.6699 1.56 1.56 3,840,362
03/20/2014 1.61 1.68 1.58 1.64 1,620,401
03/19/2014 1.6 1.61 1.55 1.55 910,223
03/18/2014 1.55 1.62 1.55 1.6 899,229
03/17/2014 1.55 1.58 1.55 1.56 788,341
03/14/2014 1.59 1.61 1.54 1.55 767,958
03/13/2014 1.62 1.66 1.59 1.59 1,670,009
03/12/2014 1.5 1.6 1.47 1.6 1,552,181
03/11/2014 1.64 1.66 1.51 1.52 2,218,339
03/10/2014 1.64 1.65 1.59 1.6 1,241,914
03/07/2014 1.63 1.65 1.6 1.64 1,429,799
03/06/2014 1.7 1.75 1.65 1.65 1,447,516
03/05/2014 1.75 1.75 1.67 1.69 2,099,658
03/04/2014 1.64 1.76 1.64 1.74 3,149,124
03/03/2014 1.62 1.65 1.5689 1.64 2,119,356
02/28/2014 1.59 1.64 1.57 1.63 1,586,860
02/27/2014 1.65 1.66 1.56 1.58 1,947,032
02/26/2014 1.61 1.7 1.58 1.62 6,371,274
02/25/2014 1.41 1.51 1.38 1.51 6,230,986
02/24/2014 1.35 1.42 1.35 1.38 2,796,979
02/21/2014 1.29 1.34 1.27 1.34 1,308,064
02/20/2014 1.29 1.29 1.24 1.26 1,095,215
02/19/2014 1.34 1.34 1.29 1.3 1,410,389
02/18/2014 1.35 1.36 1.32 1.35 891,584
02/14/2014 1.36 1.36 1.32 1.35 653,922
02/13/2014 1.37 1.37 1.33 1.34 609,681
02/12/2014 1.31 1.37 1.3 1.35 1,329,815
02/11/2014 1.29 1.32 1.28 1.29 715,100
02/10/2014 1.33 1.35 1.29 1.3 761,765
02/07/2014 1.28 1.33 1.28 1.32 893,853
02/06/2014 1.27 1.31 1.26 1.28 548,453
02/05/2014 1.22 1.3 1.22 1.26 1,118,683
02/04/2014 1.27 1.28 1.22 1.24 1,863,425
02/03/2014 1.37 1.395 1.27 1.27 1,723,759
01/31/2014 1.41 1.41 1.37 1.37 718,518
01/30/2014 1.39 1.43 1.36 1.42 1,406,259
01/29/2014 1.4 1.41 1.36 1.37 699,496
01/28/2014 1.35 1.4 1.34 1.39 1,106,895
01/27/2014 1.33 1.36 1.29 1.33 1,774,195
01/24/2014 1.33 1.36 1.29 1.29 2,741,486
01/23/2014 1.4 1.42 1.35 1.37 1,352,814
01/22/2014 1.4 1.46 1.34 1.4 3,330,953
01/21/2014 1.33 1.45 1.33 1.39 3,846,543
01/17/2014 1.3 1.35 1.29 1.32 1,303,841
01/16/2014 1.32 1.35 1.3 1.3 1,584,951
01/15/2014 1.24 1.33 1.22 1.3 2,791,726
01/14/2014 1.21 1.25 1.21 1.23 2,034,861
01/13/2014 1.2 1.23 1.19 1.21 1,083,017
01/10/2014 1.19 1.21 1.1797 1.19 775,459
01/09/2014 1.22 1.22 1.17 1.18 981,549
01/08/2014 1.17 1.22 1.17 1.22 817,058
01/07/2014 1.17 1.18 1.16 1.16 724,233
01/06/2014 1.18 1.18 1.16 1.16 656,082
01/03/2014 1.18 1.2 1.16 1.17 800,020
01/02/2014 1.22 1.23 1.18 1.18 699,961
12/31/2013 1.24 1.25 1.2 1.2 881,593
12/30/2013 1.22 1.26 1.22 1.24 1,144,082
12/27/2013 1.2 1.22 1.16 1.22 1,672,387
12/26/2013 1.18 1.24 1.17 1.23 2,385,731
12/24/2013 1.18 1.19 1.17 1.18 521,923
12/23/2013 1.14 1.18 1.14 1.18 747,737
12/20/2013 1.15 1.16 1.14 1.14 808,871
12/19/2013 1.15 1.18 1.14 1.15 845,886
12/18/2013 1.17 1.17 1.14 1.16 434,786
12/17/2013 1.15 1.16 1.12 1.16 935,954
12/16/2013 1.13 1.14 1.12 1.13 673,919
12/13/2013 1.13 1.13 1.12 1.12 399,307
12/12/2013 1.12 1.14 1.11 1.13 936,902
12/11/2013 1.15 1.15 1.11 1.12 932,520
12/10/2013 1.08 1.16 1.08 1.15 1,189,299
12/09/2013 1.13 1.13 1.08 1.08 902,670
12/06/2013 1.09 1.13 1.09 1.13 414,245
12/05/2013 1.11 1.11 1.09 1.1 241,266
12/04/2013 1.08 1.1 1.07 1.1 498,357
12/03/2013 1.09 1.1 1.07 1.08 652,089
12/02/2013 1.13 1.16 1.1 1.1 719,670
11/29/2013 1.15 1.16 1.14 1.15 234,872
11/27/2013 1.18 1.18 1.15 1.15 443,144
11/26/2013 1.17 1.18 1.15 1.15 1,324,442
11/25/2013 1.16 1.19 1.15 1.17 1,014,953
11/22/2013 1.1 1.18 1.1 1.17 1,425,587
11/21/2013 1.09 1.14 1.08 1.14 770,834
11/20/2013 1.08 1.13 1.08 1.09 1,372,478
11/19/2013 1.07 1.09 1.07 1.08 286,824
11/18/2013 1.09 1.09 1.08 1.08 221,572
11/15/2013 1.08 1.1 1.08 1.09 342,660
11/14/2013 1.09 1.12 1.07 1.08 1,630,230
11/13/2013 1.08 1.09 1.07 1.08 924,272
11/12/2013 1.09 1.09 1.07 1.08 422,850
11/11/2013 1.09 1.1 1.08 1.09 235,988
11/08/2013 1.09 1.1 1.08 1.1 415,530
11/07/2013 1.1 1.1 1.08 1.08 548,356
11/06/2013 1.08 1.1 1.07 1.1 668,640
11/05/2013 1.09 1.09 1.06 1.07 829,695
11/04/2013 1.07 1.09 1.05 1.07 544,070
11/01/2013 1.08 1.09 1.05 1.05 706,678
10/31/2013 1.1 1.1 1.08 1.09 475,961
10/30/2013 1.1 1.1 1.07 1.09 931,540
10/29/2013 1.08 1.12 1.07 1.08 670,319
10/28/2013 1.1 1.1 1.06 1.06 614,911
10/25/2013 1.05 1.09 1.04 1.08 946,559
10/24/2013 1.04 1.06 1.03 1.04 455,119
10/23/2013 1.01 1.04 1.01 1.04 495,850
10/22/2013 1.02 1.06 1 1.03 895,844
10/21/2013 1 1.05 0.995 1.03 1,186,339
10/18/2013 1.01 1.01 0.99 1 855,973
10/17/2013 1.01 1.03 1 1.01 613,132
10/16/2013 1.01 1.02 0.99 1.01 794,685
10/15/2013 1.02 1.04 1 1.01 825,047
10/14/2013 1.01 1.03 0.9883 1.03 535,262
10/11/2013 1.02 1.02 0.99 1.01 562,125
10/10/2013 1.02 1.05 1.01 1.02 752,395
10/09/2013 1.02 1.02 0.97 1.02 1,439,898
10/08/2013 1.05 1.05 1.01 1.02 1,125,748
10/07/2013 1.07 1.09 1.04 1.05 1,815,731
10/04/2013 1.11 1.12 1.07 1.09 1,424,566
10/03/2013 1.15 1.15 1.1 1.11 510,817
10/02/2013 1.1 1.16 1.09 1.16 1,267,271
10/01/2013 1.09 1.1 1.08 1.1 497,701
09/30/2013 1.09 1.1 1.08 1.08 418,595
09/27/2013 1.1 1.1 1.08 1.1 627,530
09/26/2013 1.08 1.11 1.072 1.09 539,587
09/25/2013 1.08 1.1 1.07 1.09 980,909
09/24/2013 1.1 1.11 1.07 1.09 618,899
09/23/2013 1.08 1.11 1.08 1.1 331,118
09/20/2013 1.12 1.12 1.09 1.09 452,601
09/19/2013 1.11 1.13 1.1 1.12 684,282
09/18/2013 1.11 1.12 1.08 1.1 1,564,951
09/17/2013 1.15 1.15 1.07 1.1 1,969,870
09/16/2013 1.17 1.17 1.15 1.15 710,575
09/13/2013 1.16 1.17 1.16 1.16 241,990
09/12/2013 1.2 1.2 1.151 1.16 465,652
09/11/2013 1.19 1.2 1.17 1.2 617,808
09/10/2013 1.16 1.185 1.1599 1.18 679,238
09/09/2013 1.16 1.17 1.15 1.15 533,629
09/06/2013 1.15 1.19 1.15 1.17 594,244
09/05/2013 1.16 1.18 1.15 1.16 441,280
09/04/2013 1.13 1.14 1.1 1.14 1,202,772
09/03/2013 1.15 1.17 1.13 1.14 695,109
08/30/2013 1.15 1.18 1.15 1.16 501,242
08/29/2013 1.17 1.17 1.15 1.15 846,651
08/28/2013 1.17 1.18 1.16 1.17 753,442
08/27/2013 1.18 1.19 1.17 1.17 592,125
08/26/2013 1.2 1.21 1.17 1.17 710,493
08/23/2013 1.18 1.2 1.18 1.2 504,894
08/22/2013 1.17 1.19 1.17 1.17 307,258
08/21/2013 1.19 1.19 1.16 1.17 1,182,969
08/20/2013 1.18 1.2 1.17 1.2 908,739
08/19/2013 1.2 1.21 1.18 1.18 485,528
08/16/2013 1.21 1.23 1.2 1.2 356,337
08/15/2013 1.22 1.23 1.2 1.22 446,431
08/14/2013 1.22 1.24 1.22 1.23 304,630
08/13/2013 1.25 1.25 1.22 1.22 372,757
08/12/2013 1.25 1.26 1.23 1.26 559,267
08/09/2013 1.24 1.25 1.22 1.25 332,419
08/08/2013 1.21 1.25 1.21 1.25 429,595
08/07/2013 1.21 1.24 1.2 1.21 459,083
08/06/2013 1.23 1.25 1.2 1.21 619,967
08/05/2013 1.23 1.26 1.23 1.23 273,909
08/02/2013 1.29 1.29 1.22 1.24 669,653
08/01/2013 1.28 1.29 1.25 1.28 509,720
07/31/2013 1.32 1.32 1.2625 1.27 825,939
07/30/2013 1.31 1.33 1.25 1.32 954,418
07/29/2013 1.36 1.39 1.31 1.31 1,824,162
07/26/2013 1.35 1.37 1.31 1.34 1,626,848
07/25/2013 1.32 1.38 1.3 1.32 1,019,524
07/24/2013 1.32 1.41 1.32 1.33 2,048,135
07/23/2013 1.33 1.345 1.27 1.3 1,857,480
07/22/2013 1.25 1.35 1.22 1.32 4,408,264
07/19/2013 1.24 1.26 1.2 1.25 622,488
07/18/2013 1.23 1.28 1.23 1.23 637,218
07/17/2013 1.26 1.26 1.22 1.22 597,954
07/16/2013 1.2 1.27 1.2 1.27 716,863
07/15/2013 1.23 1.26 1.2 1.2 488,674
07/12/2013 1.27 1.28 1.22 1.24 376,300
07/11/2013 1.27 1.3 1.26 1.26 723,132
07/10/2013 1.24 1.27 1.21 1.27 996,510
07/09/2013 1.19 1.23 1.18 1.21 756,820
07/08/2013 1.17 1.19 1.16 1.19 861,697
07/05/2013 1.19 1.19 1.16 1.16 375,657
07/03/2013 1.18 1.19 1.17 1.19 173,281
07/02/2013 1.17 1.19 1.16 1.16 447,973
07/01/2013 1.17 1.18 1.16 1.17 505,214
06/28/2013 1.2 1.2 1.16 1.18 616,865
06/27/2013 1.17 1.19 1.17 1.18 450,813
06/26/2013 1.19 1.19 1.16 1.16 568,871
06/25/2013 1.16 1.2 1.16 1.19 1,042,890
06/24/2013 1.18 1.19 1.15 1.17 684,163
06/21/2013 1.18 1.18 1.16 1.18 573,691
06/20/2013 1.18 1.2 1.16 1.18 1,206,461
06/19/2013 1.22 1.25 1.21 1.22 425,024
06/18/2013 1.24 1.26 1.22 1.22 428,934
06/17/2013 1.28 1.28 1.22 1.24 422,804
06/14/2013 1.23 1.28 1.22 1.24 435,260
06/13/2013 1.21 1.24 1.2 1.21 402,518
06/12/2013 1.25 1.25 1.2 1.22 633,420
06/11/2013 1.24 1.25 1.23 1.24 667,439
06/10/2013 1.3 1.3 1.25 1.26 745,190
06/07/2013 1.33 1.3396 1.28 1.3 536,400
06/06/2013 1.36 1.38 1.29 1.32 838,965
06/05/2013 1.32 1.39 1.32 1.35 1,951,183
06/04/2013 1.27 1.34 1.27 1.32 1,130,122
06/03/2013 1.28 1.31 1.27 1.28 1,452,329
05/31/2013 1.26 1.29 1.26 1.27 669,003
05/30/2013 1.25 1.29 1.24 1.29 1,136,969
05/29/2013 1.25 1.26 1.22 1.26 615,079
05/28/2013 1.25 1.26 1.21 1.21 582,587
05/24/2013 1.18 1.23 1.18 1.22 872,866
05/23/2013 1.19 1.22 1.17 1.18 468,661
05/22/2013 1.23 1.25 1.18 1.18 706,753
05/21/2013 1.24 1.25 1.2 1.23 669,101
05/20/2013 1.21 1.27 1.2 1.27 656,072
05/17/2013 1.23 1.23 1.2 1.2 722,782
05/16/2013 1.17 1.23 1.16 1.23 1,153,441
05/15/2013 1.19 1.19 1.15 1.16 585,382
05/14/2013 1.18 1.19 1.17 1.18 868,822
05/13/2013 1.21 1.23 1.19 1.19 516,124
05/10/2013 1.2 1.22 1.19 1.2 398,345
05/09/2013 1.21 1.27 1.2 1.2 755,907
05/08/2013 1.22 1.28 1.2 1.25 2,077,514
05/07/2013 1.18 1.19 1.15 1.19 724,522
05/06/2013 1.19 1.19 1.16 1.19 689,891
05/03/2013 1.16 1.19 1.15 1.19 1,009,287
05/02/2013 1.16 1.16 1.16 1.16 455,075
05/01/2013 1.21 1.22 1.18 1.2 187,201
04/30/2013 1.22 1.24 1.21 1.24 207,552
04/29/2013 1.24 1.252 1.21 1.21 186,220
04/26/2013 1.25 1.25 1.22 1.23 355,794
04/25/2013 1.24 1.25 1.22 1.24 331,673
04/24/2013 1.2 1.28 1.18 1.23 695,408
04/23/2013 1.18 1.21 1.16 1.18 235,656
04/22/2013 1.15 1.18 1.15 1.18 335,807
04/19/2013 1.18 1.19 1.15 1.15 372,832
04/18/2013 1.19 1.195 1.17 1.19 459,674
04/17/2013 1.2 1.21 1.17 1.2 604,995
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 your brokers before you trade


Want to trade FX?