Dorchester Minls (NQ: DMLP )

14.21 USD -0.17 (-1.18%)
Official Closing Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.96 26.26 24.85 26.25 103,923 +1.32(+5.29%)
Mar 29, 2012 24.80 24.97 24.80 24.93 23,383 +0.09(+0.36%)
Mar 28, 2012 24.98 25.15 24.63 24.84 44,430 +0.03(+0.12%)
Mar 27, 2012 25.00 25.19 24.80 24.81 44,742 -0.26(-1.04%)
Mar 26, 2012 26.00 26.00 25.00 25.07 54,710 -0.58(-2.26%)
Mar 23, 2012 25.41 25.66 25.31 25.65 33,199 +0.19(+0.75%)
Mar 22, 2012 25.22 25.66 24.95 25.46 62,933 +0.16(+0.63%)
Mar 21, 2012 25.05 25.40 25.03 25.30 41,010 +0.25(+1.00%)
Mar 20, 2012 24.59 25.13 24.34 25.05 87,438 +0.44(+1.79%)
Mar 19, 2012 24.15 24.71 24.11 24.61 52,195 +0.45(+1.86%)
Mar 16, 2012 24.08 24.28 24.08 24.16 27,404 +0.09(+0.37%)
Mar 15, 2012 24.21 24.21 24.07 24.07 59,240 -0.16(-0.66%)
Mar 14, 2012 24.20 24.53 24.09 24.23 91,755 +0.02(+0.08%)
Mar 13, 2012 24.29 24.43 24.16 24.21 81,006 -0.06(-0.25%)
Mar 12, 2012 24.50 24.75 24.08 24.27 110,100 -0.20(-0.82%)
Mar 09, 2012 24.64 25.14 24.47 24.47 70,789 -0.29(-1.17%)
Mar 08, 2012 24.76 24.90 24.47 24.76 56,401 +0.18(+0.73%)
Mar 07, 2012 24.63 24.91 24.45 24.58 62,875 -0.13(-0.53%)
Mar 06, 2012 25.71 25.71 24.51 24.71 79,139 -1.11(-4.30%)
Mar 05, 2012 25.95 26.11 25.63 25.82 58,355 -0.22(-0.84%)
Mar 02, 2012 26.03 26.60 25.52 26.04 191,731 -0.04(-0.15%)
Mar 01, 2012 24.84 26.24 24.84 26.08 152,239 +1.47(+5.97%)
Feb 29, 2012 24.55 25.60 24.07 24.61 239,955 +0.21(+0.86%)
Feb 28, 2012 23.79 24.66 23.76 24.40 119,253 +0.76(+3.21%)
Feb 27, 2012 23.41 24.04 23.16 23.64 125,692 +0.29(+1.24%)
Feb 24, 2012 23.22 23.46 23.15 23.35 48,891 +0.13(+0.56%)
Feb 23, 2012 23.49 23.61 23.06 23.22 104,424 -0.14(-0.60%)
Feb 22, 2012 23.36 23.69 22.90 23.36 85,374 +0.19(+0.82%)
Feb 21, 2012 23.25 23.46 23.17 23.17 66,741 -0.03(-0.13%)
Feb 17, 2012 23.13 23.70 23.00 23.20 133,654 +0.17(+0.74%)
Feb 16, 2012 22.89 23.52 22.71 23.03 134,802 +0.24(+1.05%)
Feb 15, 2012 22.51 22.80 22.45 22.79 41,583 +0.28(+1.24%)
Feb 14, 2012 22.69 22.76 22.37 22.51 92,086 -0.10(-0.44%)
Feb 13, 2012 22.87 23.07 22.55 22.61 80,027 -0.19(-0.83%)
Feb 10, 2012 22.84 23.00 22.60 22.80 59,638 -0.03(-0.13%)
Feb 09, 2012 22.89 22.98 22.64 22.83 114,950 +0.02(+0.09%)
Feb 08, 2012 23.03 23.32 22.52 22.81 124,598 -0.15(-0.65%)
Feb 07, 2012 22.46 23.16 22.30 22.96 134,182 +0.47(+2.09%)
Feb 06, 2012 22.15 22.50 22.15 22.49 77,611 +0.36(+1.63%)
Feb 03, 2012 22.00 22.20 21.97 22.13 86,960 +0.20(+0.91%)
Feb 02, 2012 22.24 22.42 21.93 21.93 232,835 -0.09(-0.41%)
Feb 01, 2012 22.25 22.50 22.00 22.02 49,185 -0.04(-0.18%)
Jan 31, 2012 22.22 22.24 22.02 22.06 50,088 -0.05(-0.23%)
Jan 30, 2012 22.36 22.38 22.02 22.11 75,749 -0.23(-1.02%)
Jan 27, 2012 22.30 22.43 22.09 22.34 114,061 +0.03(+0.12%)
Jan 26, 2012 22.75 22.75 22.13 22.31 86,908 -0.27(-1.20%)
Jan 25, 2012 22.72 22.75 22.52 22.58 76,106 -0.09(-0.40%)
Jan 24, 2012 22.59 22.83 22.59 22.67 43,981 -0.09(-0.40%)
Jan 23, 2012 22.27 22.86 22.17 22.76 76,431 +0.62(+2.80%)
Jan 20, 2012 22.01 22.20 21.86 22.14 53,552 +0.06(+0.27%)
Jan 19, 2012 22.39 22.39 21.80 22.08 80,491 -0.57(-2.52%)
Jan 18, 2012 22.55 22.85 22.54 22.65 80,803 +0.11(+0.49%)
Jan 17, 2012 22.49 22.70 22.41 22.54 68,767 +0.13(+0.58%)
Jan 13, 2012 22.52 22.77 22.36 22.41 56,757 -0.09(-0.40%)
Jan 12, 2012 23.09 23.09 22.30 22.50 86,690 -0.50(-2.17%)
Jan 11, 2012 23.01 23.11 22.80 23.00 52,352 -0.06(-0.26%)
Jan 10, 2012 23.15 23.16 23.00 23.06 41,225 +0.06(+0.26%)
Jan 09, 2012 23.09 23.26 22.90 23.00 31,430 -0.09(-0.39%)
Jan 06, 2012 23.19 23.26 23.01 23.09 500,313 +0.03(+0.13%)
Jan 05, 2012 23.23 23.23 23.00 23.06 65,607 -0.17(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.