Register for real-time alerts, custom portfolio, and market movers
DANR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 25.30 | 0.35 | 1.40% | 24.95 | 25.35 | 24.95 | 219,751 |
| May 16 2024 | 24.95 | -0.05 | -0.20% | 25.10 | 25.10 | 24.80 | 77,172 |
| May 15 2024 | 25.00 | -0.05 | -0.20% | 25.05 | 25.30 | 24.95 | 68,041 |
| May 14 2024 | 25.05 | 0.30 | 1.21% | 24.55 | 25.15 | 24.55 | 87,889 |
| May 13 2024 | 24.75 | -0.15 | -0.60% | 24.85 | 25.00 | 24.65 | 46,905 |
| May 10 2024 | 24.90 | -0.15 | -0.60% | 25.25 | 25.25 | 24.80 | 57,418 |
| May 09 2024 | 25.05 | 0.05 | 0.20% | 24.95 | 25.15 | 24.80 | 28,889 |
| May 08 2024 | 25.00 | 0.65 | 2.67% | 24.50 | 25.05 | 24.50 | 83,327 |
| May 07 2024 | 24.35 | 0.00 | 0.00% | 24.55 | 24.85 | 24.25 | 207,302 |
| May 06 2024 | 24.35 | -0.25 | -1.02% | 24.60 | 24.70 | 24.35 | 120,324 |
| May 03 2024 | 24.60 | 0.30 | 1.23% | 24.30 | 24.80 | 24.30 | 122,625 |
| May 02 2024 | 24.30 | 0.10 | 0.41% | 24.10 | 24.30 | 23.85 | 165,523 |
| Apr 30 2024 | 24.20 | -0.40 | -1.63% | 24.70 | 24.85 | 24.15 | 110,060 |
| Apr 29 2024 | 24.60 | 0.35 | 1.44% | 24.25 | 24.65 | 23.70 | 228,344 |
| Apr 26 2024 | 24.25 | 0.35 | 1.46% | 23.85 | 24.35 | 23.80 | 87,253 |
| Apr 25 2024 | 23.90 | 0.00 | 0.00% | 23.80 | 23.95 | 23.60 | 46,346 |
| Apr 24 2024 | 23.90 | -0.35 | -1.44% | 24.25 | 24.35 | 23.85 | 95,190 |
| Apr 23 2024 | 24.25 | 0.65 | 2.75% | 23.70 | 24.30 | 23.70 | 123,353 |
| Apr 22 2024 | 23.60 | -0.40 | -1.67% | 23.90 | 24.30 | 23.60 | 148,279 |
| Apr 19 2024 | 24.00 | -0.15 | -0.62% | 24.20 | 24.20 | 23.65 | 91,872 |
| Apr 18 2024 | 24.15 | 0.25 | 1.05% | 24.15 | 24.25 | 23.60 | 121,743 |
| Apr 17 2024 | 23.90 | 0.25 | 1.06% | 23.80 | 24.00 | 23.70 | 58,433 |
| Apr 16 2024 | 23.65 | -0.50 | -2.07% | 23.90 | 24.05 | 23.65 | 153,434 |
| Apr 15 2024 | 24.15 | -0.55 | -2.23% | 24.80 | 24.85 | 24.05 | 91,061 |
| Apr 12 2024 | 24.70 | 0.50 | 2.07% | 24.30 | 25.25 | 24.25 | 131,646 |
| Apr 11 2024 | 24.20 | 0.05 | 0.21% | 24.30 | 24.30 | 23.85 | 63,038 |
| Apr 10 2024 | 24.15 | 0.35 | 1.47% | 24.00 | 24.15 | 23.75 | 59,726 |
| Apr 09 2024 | 23.80 | 0.25 | 1.06% | 23.30 | 23.90 | 23.30 | 73,698 |
| Apr 08 2024 | 23.55 | 0.05 | 0.21% | 23.80 | 23.80 | 23.50 | 40,783 |
| Apr 05 2024 | 23.50 | -0.30 | -1.26% | 23.60 | 23.60 | 23.35 | 57,318 |
| Apr 04 2024 | 23.80 | -0.20 | -0.83% | 24.10 | 24.10 | 23.80 | 57,680 |
| Apr 03 2024 | 24.00 | -0.20 | -0.83% | 24.00 | 24.15 | 23.75 | 94,037 |
| Apr 02 2024 | 24.20 | -0.40 | -1.63% | 24.70 | 24.75 | 24.15 | 147,048 |
| Mar 28 2024 | 24.60 | -0.10 | -0.40% | 24.70 | 24.80 | 24.50 | 47,638 |
| Mar 27 2024 | 24.70 | 0.05 | 0.20% | 24.75 | 24.95 | 24.65 | 54,913 |
| Mar 26 2024 | 24.65 | 0.40 | 1.65% | 24.15 | 24.70 | 24.05 | 82,955 |
| Mar 25 2024 | 24.25 | -0.20 | -0.82% | 24.40 | 24.40 | 24.10 | 89,512 |
| Mar 22 2024 | 24.45 | -0.20 | -0.81% | 24.75 | 24.80 | 24.25 | 59,716 |
| Mar 21 2024 | 24.65 | 0.25 | 1.02% | 24.55 | 24.85 | 24.35 | 103,757 |
| Mar 20 2024 | 24.40 | -0.15 | -0.61% | 24.35 | 24.60 | 24.25 | 157,572 |
| Mar 19 2024 | 24.55 | 0.35 | 1.45% | 24.20 | 24.65 | 23.90 | 89,619 |
| Mar 18 2024 | 24.20 | -0.20 | -0.82% | 24.65 | 24.65 | 24.20 | 75,527 |
| Mar 15 2024 | 24.40 | -0.05 | -0.20% | 24.40 | 24.60 | 24.25 | 131,366 |
| Mar 14 2024 | 24.45 | 0.05 | 0.20% | 24.40 | 24.45 | 24.15 | 59,116 |
| Mar 13 2024 | 24.40 | -0.20 | -0.81% | 24.70 | 24.70 | 24.25 | 75,390 |
| Mar 12 2024 | 24.60 | 0.00 | 0.00% | 24.75 | 24.75 | 24.25 | 80,356 |
| Mar 11 2024 | 24.60 | 0.40 | 1.65% | 23.95 | 24.65 | 23.85 | 182,034 |
| Mar 08 2024 | 24.20 | 0.80 | 3.42% | 23.90 | 24.95 | 23.75 | 526,417 |
| Mar 07 2024 | 23.40 | -0.50 | -2.09% | 23.85 | 23.95 | 23.35 | 153,841 |
| Mar 06 2024 | 23.90 | 0.00 | 0.00% | 23.80 | 24.00 | 23.60 | 137,144 |
| Mar 05 2024 | 23.90 | 0.20 | 0.84% | 23.55 | 23.90 | 23.55 | 172,304 |
| Mar 04 2024 | 23.70 | 0.55 | 2.38% | 23.10 | 23.75 | 23.10 | 100,349 |
| Mar 01 2024 | 23.15 | 0.25 | 1.09% | 23.05 | 23.25 | 22.95 | 65,854 |
| Feb 29 2024 | 22.90 | -0.10 | -0.43% | 23.15 | 23.15 | 22.75 | 76,987 |
| Feb 28 2024 | 23.00 | 0.35 | 1.55% | 22.65 | 23.35 | 22.40 | 106,897 |
| Feb 27 2024 | 22.65 | -0.30 | -1.31% | 23.00 | 23.00 | 22.60 | 104,191 |
| Feb 26 2024 | 22.95 | -0.30 | -1.29% | 23.30 | 23.60 | 22.90 | 111,718 |
| Feb 23 2024 | 23.25 | -0.10 | -0.43% | 23.35 | 23.45 | 23.25 | 42,049 |
| Feb 22 2024 | 23.35 | -0.35 | -1.48% | 23.65 | 23.90 | 23.25 | 119,936 |
| Feb 21 2024 | 23.70 | 0.85 | 3.72% | 22.95 | 23.70 | 22.95 | 170,639 |
| Feb 20 2024 | 22.85 | -0.35 | -1.51% | 23.20 | 23.25 | 22.85 | 73,908 |
| Feb 19 2024 | 23.20 | 0.10 | 0.43% | 22.90 | 23.25 | 22.70 | 122,452 |
