DallasNews Corporation (DALN)
6.79
-0.25 (-3.55%)
At close: Jan 17, 2025, 3:59 PM
DALN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.95 | 6.95 | 6.70 | 6.79 | -0.24 | -3.41% | 10,963 |
| 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 |
| Dec 5, 2024 | 4.46 | 4.66 | 4.35 | 4.62 | -0.05 | -1.07% | 24,900 |
| Dec 4, 2024 | 4.60 | 4.81 | 4.35 | 4.67 | 0.07 | 1.52% | 66,036 |
| Dec 3, 2024 | 4.65 | 4.75 | 4.36 | 4.60 | -0.09 | -1.92% | 184,550 |
| Dec 2, 2024 | 4.92 | 5.08 | 4.50 | 4.69 | -0.23 | -4.67% | 135,839 |
| Nov 29, 2024 | 5.05 | 5.09 | 4.71 | 4.92 | -0.20 | -3.91% | 16,035 |
| Nov 27, 2024 | 5.39 | 5.62 | 4.70 | 5.12 | -0.38 | -6.91% | 95,215 |
| Nov 26, 2024 | 5.85 | 5.99 | 5.11 | 5.50 | -0.39 | -6.62% | 121,000 |
| Nov 25, 2024 | 5.68 | 6.15 | 5.50 | 5.89 | 0.13 | 2.26% | 113,516 |
| Nov 22, 2024 | 5.62 | 5.95 | 5.46 | 5.76 | 0.16 | 2.86% | 19,604 |
| Nov 21, 2024 | 5.43 | 5.73 | 5.16 | 5.60 | 0.25 | 4.67% | 9,703 |
| Nov 20, 2024 | 6.22 | 6.22 | 5.10 | 5.35 | -0.76 | -12.44% | 651,730 |
| Nov 19, 2024 | 5.05 | 6.23 | 5.04 | 6.11 | 1.07 | 21.23% | 417,600 |
| Nov 18, 2024 | 5.20 | 5.63 | 4.95 | 5.04 | -0.12 | -2.33% | 227,400 |
| Nov 15, 2024 | 5.10 | 5.41 | 4.99 | 5.16 | 0.05 | 0.98% | 49,600 |
| Nov 14, 2024 | 5.57 | 5.60 | 5.10 | 5.11 | -0.46 | -8.26% | 23,000 |
| Nov 13, 2024 | 5.36 | 6.47 | 5.27 | 5.57 | 0.21 | 3.92% | 131,923 |
| Nov 12, 2024 | 5.28 | 5.39 | 5.05 | 5.36 | 0.05 | 0.94% | 17,849 |
| Nov 11, 2024 | 5.45 | 5.48 | 5.29 | 5.31 | -0.17 | -3.10% | 12,625 |
| Nov 8, 2024 | 5.34 | 5.50 | 5.19 | 5.48 | 0.14 | 2.62% | 23,700 |
| Nov 7, 2024 | 5.07 | 5.50 | 5.04 | 5.34 | 0.21 | 4.09% | 67,200 |
| Nov 6, 2024 | 5.22 | 5.42 | 5.13 | 5.13 | 0.01 | 0.20% | 8,213 |
| Nov 5, 2024 | 5.09 | 5.25 | 5.00 | 5.12 | 0.02 | 0.39% | 12,200 |