Dorchester Minls (NQ: DMLP )

14.33 USD +0.10 (+0.70%)
Official Closing Price Updated: 4:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 28.76 29.24 28.60 29.24 29,577 +0.43(+1.49%)
Mar 30, 2011 28.81 29.13 28.48 28.81 28,684 -0.09(-0.31%)
Mar 29, 2011 28.36 29.15 28.34 28.90 37,639 +0.34(+1.19%)
Mar 28, 2011 28.66 28.94 28.39 28.56 26,217 -0.10(-0.35%)
Mar 25, 2011 28.69 29.10 28.52 28.66 52,668 -0.07(-0.24%)
Mar 24, 2011 28.85 29.25 28.60 28.73 53,563 +0.26(+0.91%)
Mar 23, 2011 27.89 28.59 27.89 28.47 39,963 +0.40(+1.43%)
Mar 22, 2011 27.99 28.20 27.80 28.07 50,495 +0.22(+0.79%)
Mar 21, 2011 28.03 28.20 27.76 27.85 79,163 +0.44(+1.61%)
Mar 18, 2011 27.49 27.79 27.40 27.41 330,984 +0.11(+0.40%)
Mar 17, 2011 27.00 27.45 27.00 27.30 52,015 +0.39(+1.45%)
Mar 16, 2011 26.83 27.45 26.83 26.91 34,358 +0.00(+0.00%)
Mar 15, 2011 26.60 27.26 26.60 26.91 39,023 -0.07(-0.26%)
Mar 14, 2011 26.65 26.99 26.60 26.98 101,094 +0.14(+0.53%)
Mar 11, 2011 26.60 27.04 26.60 26.84 12,910 +0.16(+0.60%)
Mar 10, 2011 27.01 27.21 26.60 26.68 85,360 -0.63(-2.31%)
Mar 09, 2011 27.35 27.47 27.00 27.31 78,564 +0.08(+0.29%)
Mar 08, 2011 27.16 27.35 27.16 27.23 43,334 +0.08(+0.29%)
Mar 07, 2011 27.77 28.00 27.15 27.15 42,277 -0.62(-2.23%)
Mar 04, 2011 27.24 27.99 27.21 27.77 41,775 +0.45(+1.65%)
Mar 03, 2011 27.89 27.90 27.10 27.32 64,433 -0.33(-1.19%)
Mar 02, 2011 27.00 27.75 27.00 27.65 43,023 +0.74(+2.75%)
Mar 01, 2011 27.21 27.38 26.81 26.91 52,013 -0.22(-0.81%)
Feb 28, 2011 27.41 27.55 27.03 27.13 74,760 -0.42(-1.52%)
Feb 25, 2011 27.26 27.89 27.25 27.55 47,202 +0.29(+1.06%)
Feb 24, 2011 27.29 27.73 26.99 27.26 51,599 +0.11(+0.41%)
Feb 23, 2011 26.98 27.80 26.98 27.15 79,430 +0.15(+0.56%)
Feb 22, 2011 27.30 27.50 26.80 27.00 58,439 -0.23(-0.84%)
Feb 18, 2011 27.50 27.69 27.12 27.23 35,438 -0.27(-0.98%)
Feb 17, 2011 27.25 27.78 27.00 27.50 34,763 +0.29(+1.07%)
Feb 16, 2011 27.19 27.65 27.01 27.21 30,364 -0.02(-0.07%)
Feb 15, 2011 27.37 27.38 26.81 27.23 41,075 -0.12(-0.44%)
Feb 14, 2011 27.21 27.66 27.10 27.35 33,584 +0.07(+0.26%)
Feb 11, 2011 27.43 27.88 26.80 27.28 38,372 -0.13(-0.47%)
Feb 10, 2011 27.49 27.79 27.07 27.41 53,081 +0.01(+0.04%)
Feb 09, 2011 28.05 28.13 27.31 27.40 40,026 -0.50(-1.79%)
Feb 08, 2011 28.07 28.10 27.80 27.90 25,079 +0.00(+0.00%)
Feb 07, 2011 28.06 28.30 27.90 27.90 43,920 -0.24(-0.85%)
Feb 04, 2011 28.32 28.49 28.06 28.14 31,408 -0.08(-0.28%)
Feb 03, 2011 28.50 28.50 28.01 28.22 35,218 -0.28(-0.98%)
Feb 02, 2011 28.85 28.85 28.25 28.50 36,848 -0.30(-1.04%)
Feb 01, 2011 28.50 28.98 28.26 28.80 561,102 +0.49(+1.73%)
Jan 31, 2011 28.03 28.43 28.00 28.31 61,705 +0.58(+2.09%)
Jan 28, 2011 27.59 28.00 27.57 27.73 36,891 +0.17(+0.62%)
Jan 27, 2011 27.62 27.75 27.55 27.56 22,486 +0.10(+0.36%)
Jan 26, 2011 27.05 27.72 27.05 27.46 44,635 +0.43(+1.59%)
Jan 25, 2011 26.88 27.13 26.65 27.03 108,165 +0.15(+0.56%)
Jan 24, 2011 26.88 26.88 26.61 26.88 120,359 +0.63(+2.40%)
Jan 21, 2011 25.90 26.50 25.90 26.25 46,744 +0.30(+1.16%)
Jan 20, 2011 26.55 26.75 25.94 25.95 449,046 -1.00(-3.71%)
Jan 19, 2011 27.44 27.52 26.85 26.95 77,817 -0.54(-1.96%)
Jan 18, 2011 28.00 28.01 27.31 27.49 54,846 -0.18(-0.65%)
Jan 14, 2011 27.50 28.22 27.50 27.67 53,165 -0.28(-1.00%)
Jan 13, 2011 28.20 28.40 27.66 27.95 61,255 -0.21(-0.75%)
Jan 12, 2011 28.43 28.43 28.02 28.16 50,098 +0.11(+0.39%)
Jan 11, 2011 27.75 28.40 27.65 28.05 80,003 +0.61(+2.22%)
Jan 10, 2011 27.05 27.84 27.05 27.44 42,225 +0.38(+1.40%)
Jan 07, 2011 26.97 27.27 26.84 27.06 31,722 +0.19(+0.72%)
Jan 06, 2011 26.89 26.95 26.77 26.87 18,631 -0.12(-0.46%)
Jan 05, 2011 26.68 27.04 26.50 26.99 48,333 -0.13(-0.48%)
Jan 04, 2011 27.74 27.74 26.85 27.12 28,964 -0.48(-1.75%)
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.