DallasNews Corporation (DALN)
6.12
-0.47 (-7.13%)
At close: Feb 21, 2025, 2:52 PM
DALN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.50 | 6.65 | 6.25 | 6.59 | 0.25 | 3.94% | 22,952 |
| Feb 19, 2025 | 6.05 | 6.60 | 6.05 | 6.34 | 0.09 | 1.44% | 84,904 |
| Feb 18, 2025 | 6.02 | 6.65 | 5.95 | 6.25 | 0.36 | 6.11% | 93,671 |
| Feb 14, 2025 | 5.88 | 6.05 | 5.84 | 5.89 | -0.09 | -1.51% | 59,701 |
| Feb 13, 2025 | 6.09 | 6.10 | 5.90 | 5.98 | 0.03 | 0.50% | 23,100 |
| Feb 12, 2025 | 6.06 | 6.25 | 5.95 | 5.95 | -0.25 | -4.03% | 54,117 |
| Feb 11, 2025 | 6.18 | 6.28 | 6.01 | 6.20 | 0.00 | 0.00% | 23,231 |
| Feb 10, 2025 | 6.18 | 6.30 | 5.91 | 6.20 | 0.04 | 0.65% | 113,128 |
| Feb 7, 2025 | 6.98 | 6.98 | 6.16 | 6.16 | -0.29 | -4.50% | 145,909 |
| Feb 6, 2025 | 6.81 | 6.83 | 6.36 | 6.45 | -0.30 | -4.44% | 17,921 |
| Feb 5, 2025 | 6.75 | 6.89 | 6.70 | 6.75 | -0.22 | -3.16% | 11,048 |
| Feb 4, 2025 | 6.93 | 7.11 | 6.71 | 6.97 | 0.00 | 0.00% | 7,200 |
| Feb 3, 2025 | 6.46 | 6.98 | 6.46 | 6.97 | 0.05 | 0.72% | 29,300 |
| Jan 31, 2025 | 6.94 | 7.11 | 6.83 | 6.92 | -0.02 | -0.29% | 3,700 |
| Jan 30, 2025 | 7.00 | 7.18 | 6.78 | 6.94 | -0.11 | -1.56% | 15,200 |
| Jan 29, 2025 | 6.83 | 7.10 | 6.68 | 7.05 | 0.23 | 3.37% | 22,326 |
| Jan 28, 2025 | 6.66 | 6.83 | 6.65 | 6.82 | 0.02 | 0.29% | 4,500 |
| Jan 27, 2025 | 6.65 | 6.88 | 6.50 | 6.80 | -0.04 | -0.58% | 25,831 |
| Jan 24, 2025 | 6.87 | 6.88 | 6.66 | 6.84 | -0.04 | -0.58% | 18,700 |
| Jan 23, 2025 | 6.62 | 6.88 | 6.60 | 6.88 | 0.22 | 3.30% | 17,700 |
| Jan 22, 2025 | 6.53 | 6.80 | 6.53 | 6.66 | 0.00 | 0.00% | 28,200 |
| Jan 21, 2025 | 6.81 | 6.90 | 6.65 | 6.66 | -0.13 | -1.91% | 15,523 |
| Jan 17, 2025 | 6.95 | 6.95 | 6.70 | 6.79 | -0.24 | -3.41% | 11,000 |
| Jan 16, 2025 | 7.05 | 7.19 | 6.85 | 7.03 | 0.13 | 1.88% | 30,404 |
| Jan 15, 2025 | 6.91 | 7.04 | 6.75 | 6.90 | -0.10 | -1.43% | 23,116 |
| Jan 14, 2025 | 7.06 | 7.06 | 6.85 | 7.00 | -0.05 | -0.71% | 11,322 |
| Jan 13, 2025 | 7.05 | 7.05 | 6.94 | 7.05 | -0.05 | -0.70% | 8,144 |
| Jan 10, 2025 | 7.15 | 7.33 | 6.93 | 7.10 | -0.05 | -0.70% | 48,100 |
| Jan 8, 2025 | 6.93 | 7.18 | 6.93 | 7.15 | 0.09 | 1.27% | 21,428 |
| Jan 7, 2025 | 7.25 | 7.28 | 6.95 | 7.06 | -0.06 | -0.84% | 24,643 |
| Jan 6, 2025 | 7.27 | 7.27 | 6.91 | 7.12 | -0.07 | -0.97% | 30,900 |
| Jan 3, 2025 | 7.21 | 7.55 | 6.94 | 7.19 | 0.11 | 1.55% | 70,806 |
| Jan 2, 2025 | 7.77 | 7.77 | 6.99 | 7.08 | -0.35 | -4.71% | 108,431 |
| Dec 31, 2024 | 7.43 | 7.66 | 7.38 | 7.43 | 0.00 | 0.00% | 34,700 |
| Dec 30, 2024 | 7.30 | 7.57 | 7.30 | 7.43 | -0.02 | -0.27% | 42,500 |
| Dec 27, 2024 | 7.24 | 7.60 | 7.24 | 7.45 | 0.32 | 4.49% | 44,442 |
| Dec 26, 2024 | 7.38 | 7.47 | 7.10 | 7.13 | -0.31 | -4.17% | 32,400 |
| Dec 24, 2024 | 7.44 | 7.60 | 7.10 | 7.44 | 0.14 | 1.92% | 43,036 |
| Dec 23, 2024 | 6.48 | 7.86 | 6.48 | 7.30 | 0.66 | 9.94% | 153,007 |
| Dec 20, 2024 | 6.30 | 7.00 | 6.27 | 6.64 | 0.39 | 6.24% | 110,100 |
| Dec 19, 2024 | 6.19 | 6.91 | 5.65 | 6.25 | 1.38 | 28.34% | 179,792 |
| Dec 18, 2024 | 5.15 | 5.26 | 4.87 | 4.87 | -0.25 | -4.88% | 60,742 |
| Dec 17, 2024 | 4.95 | 5.15 | 4.78 | 5.12 | 0.04 | 0.79% | 59,037 |
| Dec 16, 2024 | 5.40 | 5.40 | 5.00 | 5.08 | -0.32 | -5.93% | 33,104 |
| Dec 13, 2024 | 5.28 | 5.40 | 5.27 | 5.40 | 0.04 | 0.75% | 11,302 |
| Dec 12, 2024 | 5.18 | 5.39 | 5.00 | 5.36 | 0.18 | 3.47% | 66,100 |
| Dec 11, 2024 | 4.50 | 5.18 | 4.50 | 5.18 | 0.66 | 14.60% | 54,500 |
| Dec 10, 2024 | 4.42 | 4.73 | 4.37 | 4.52 | -0.03 | -0.66% | 147,211 |
| Dec 9, 2024 | 4.65 | 4.74 | 4.40 | 4.55 | -0.12 | -2.57% | 46,342 |
| Dec 6, 2024 | 4.50 | 4.68 | 4.40 | 4.67 | 0.05 | 1.08% | 34,549 |