Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,244.30 +734.35 (+1.28%) CMC Crypto 200
1,260.47 -10.27 (-0.81%)
DallasNews Corporation (DALN)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.7800 | 3.7800 | 3.6400 | 3.7000 | 3.7000 | 7,000 |
| 30 Apr 2024 | 3.5800 | 3.8000 | 3.5800 | 3.6300 | 3.6300 | 22,900 |
| 29 Apr 2024 | 3.6000 | 3.6400 | 3.5200 | 3.5700 | 3.5700 | 49,500 |
| 26 Apr 2024 | 3.6600 | 3.6790 | 3.5500 | 3.5500 | 3.5500 | 21,200 |
| 25 Apr 2024 | 3.6200 | 3.7500 | 3.6200 | 3.6600 | 3.6600 | 45,200 |
| 24 Apr 2024 | 3.7200 | 3.7600 | 3.6300 | 3.6300 | 3.6300 | 23,600 |
| 23 Apr 2024 | 3.7200 | 3.7800 | 3.7000 | 3.7200 | 3.7200 | 74,600 |
| 22 Apr 2024 | 3.8200 | 3.8200 | 3.7300 | 3.7600 | 3.7600 | 7,400 |
| 19 Apr 2024 | 3.7550 | 3.7600 | 3.7200 | 3.7300 | 3.7300 | 14,700 |
| 18 Apr 2024 | 3.7450 | 3.7900 | 3.7300 | 3.7900 | 3.7900 | 6,700 |
| 17 Apr 2024 | 3.7600 | 3.8300 | 3.7500 | 3.7700 | 3.7700 | 8,800 |
| 16 Apr 2024 | 3.7800 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 6,600 |
| 15 Apr 2024 | 3.7600 | 3.8300 | 3.7300 | 3.8300 | 3.8300 | 16,800 |
| 12 Apr 2024 | 3.8390 | 3.8390 | 3.7200 | 3.7200 | 3.7200 | 19,900 |
| 11 Apr 2024 | 3.8300 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 44,300 |
| 10 Apr 2024 | 3.8100 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 15,500 |
| 09 Apr 2024 | 3.8000 | 3.8500 | 3.7810 | 3.8200 | 3.8200 | 9,700 |
| 08 Apr 2024 | 3.7800 | 3.8600 | 3.7800 | 3.7800 | 3.7800 | 22,600 |
| 05 Apr 2024 | 3.8100 | 3.8500 | 3.8000 | 3.8150 | 3.8150 | 4,000 |
| 04 Apr 2024 | 3.9300 | 3.9300 | 3.7900 | 3.8100 | 3.8100 | 23,800 |
| 03 Apr 2024 | 3.8600 | 3.8700 | 3.8000 | 3.8200 | 3.8200 | 7,300 |
| 02 Apr 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8400 | 3.8400 | 8,500 |
| 01 Apr 2024 | 3.8100 | 3.8690 | 3.7700 | 3.8500 | 3.8500 | 23,800 |
| 28 Mar 2024 | 3.8400 | 3.9100 | 3.7400 | 3.8200 | 3.8200 | 99,600 |
| 27 Mar 2024 | 3.8700 | 3.9200 | 3.7800 | 3.7900 | 3.7900 | 37,300 |
| 26 Mar 2024 | 3.9050 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 12,200 |
| 25 Mar 2024 | 3.9400 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 9,200 |
| 22 Mar 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9100 | 3.9100 | 8,700 |
| 21 Mar 2024 | 3.8400 | 3.9200 | 3.8370 | 3.8500 | 3.8500 | 10,400 |
| 20 Mar 2024 | 3.9400 | 3.9800 | 3.8300 | 3.8300 | 3.8300 | 96,100 |
| 19 Mar 2024 | 4.0500 | 4.0600 | 3.9300 | 3.9300 | 3.9300 | 9,700 |
| 18 Mar 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0200 | 4.0200 | 30,000 |
| 15 Mar 2024 | 3.9300 | 4.0400 | 3.9000 | 4.0000 | 4.0000 | 16,200 |
| 14 Mar 2024 | 3.8700 | 3.9500 | 3.8600 | 3.8900 | 3.8900 | 10,900 |
| 13 Mar 2024 | 3.8500 | 3.9390 | 3.8300 | 3.8700 | 3.8700 | 13,600 |
| 12 Mar 2024 | 3.8900 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 10,500 |
| 11 Mar 2024 | 3.8800 | 4.0120 | 3.8500 | 3.8500 | 3.8500 | 6,800 |
| 08 Mar 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 14,500 |
| 07 Mar 2024 | 4.0000 | 4.0800 | 3.9800 | 4.0200 | 4.0200 | 12,600 |
| 06 Mar 2024 | 4.0200 | 4.0400 | 3.9700 | 4.0200 | 4.0200 | 25,800 |
| 05 Mar 2024 | 3.9700 | 4.0400 | 3.9510 | 4.0400 | 4.0400 | 17,500 |
| 04 Mar 2024 | 4.0200 | 4.0800 | 3.9700 | 3.9800 | 3.9800 | 45,300 |
| 01 Mar 2024 | 3.9000 | 4.0780 | 3.9000 | 3.9900 | 3.9900 | 30,000 |
| 29 Feb 2024 | 4.0500 | 4.0800 | 3.9400 | 3.9700 | 3.9700 | 39,300 |
| 28 Feb 2024 | 3.9800 | 4.1100 | 3.9800 | 4.0800 | 4.0800 | 43,100 |
| 27 Feb 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 31,300 |
| 26 Feb 2024 | 3.8500 | 3.9400 | 3.8100 | 3.9400 | 3.9400 | 30,900 |
| 23 Feb 2024 | 3.7800 | 3.9100 | 3.7750 | 3.8000 | 3.8000 | 44,000 |
| 22 Feb 2024 | 3.8700 | 3.9000 | 3.7700 | 3.7910 | 3.7910 | 24,000 |
| 21 Feb 2024 | 3.9200 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 27,800 |
| 20 Feb 2024 | 3.7800 | 3.9700 | 3.7800 | 3.8900 | 3.8900 | 63,100 |
| 16 Feb 2024 | 3.8600 | 3.9210 | 3.7800 | 3.8400 | 3.8400 | 25,800 |
| 15 Feb 2024 | 3.7800 | 3.8630 | 3.7600 | 3.8300 | 3.8300 | 78,800 |
| 14 Feb 2024 | 3.7700 | 3.9100 | 3.7700 | 3.8000 | 3.8000 | 15,600 |
| 13 Feb 2024 | 3.8500 | 3.9200 | 3.7600 | 3.7800 | 3.7800 | 21,900 |
| 12 Feb 2024 | 3.9700 | 4.0400 | 3.7600 | 3.8300 | 3.8300 | 87,300 |
| 09 Feb 2024 | 4.0700 | 4.1100 | 3.9200 | 3.9800 | 3.9800 | 52,600 |
| 08 Feb 2024 | 4.2500 | 4.4700 | 4.0630 | 4.0700 | 4.0700 | 121,600 |
| 08 Feb 2024 | 0.16 Dividend | |||||
| 07 Feb 2024 | 4.5500 | 4.6200 | 4.5080 | 4.6000 | 4.4400 | 105,500 |
| 06 Feb 2024 | 4.5400 | 4.5800 | 4.4300 | 4.5000 | 4.3435 | 74,600 |
| 05 Feb 2024 | 4.5600 | 4.5600 | 4.4600 | 4.5400 | 4.3821 | 53,000 |
| 02 Feb 2024 | 4.5900 | 4.6800 | 4.5500 | 4.5700 | 4.4110 | 98,300 |
| 01 Feb 2024 | 4.4000 | 4.6000 | 4.3500 | 4.5900 | 4.4303 | 183,400 |
| 31 Jan 2024 | 4.4800 | 4.4850 | 4.3500 | 4.3500 | 4.1987 | 25,800 |
| 30 Jan 2024 | 4.3600 | 4.4550 | 4.3600 | 4.4200 | 4.2663 | 26,900 |
| 29 Jan 2024 | 4.3400 | 4.4900 | 4.3000 | 4.4200 | 4.2663 | 62,800 |
| 26 Jan 2024 | 4.3000 | 4.4000 | 4.3000 | 4.3400 | 4.1890 | 81,400 |
| 25 Jan 2024 | 4.3900 | 4.3900 | 4.2400 | 4.2650 | 4.1167 | 46,400 |
| 24 Jan 2024 | 4.3080 | 4.3080 | 4.2500 | 4.2750 | 4.1263 | 35,700 |
| 23 Jan 2024 | 4.2400 | 4.3300 | 4.2200 | 4.2400 | 4.0925 | 52,900 |
| 22 Jan 2024 | 4.4600 | 4.5500 | 4.1800 | 4.2300 | 4.0829 | 123,400 |
| 19 Jan 2024 | 4.3400 | 4.5000 | 4.2780 | 4.4900 | 4.3338 | 68,000 |
| 18 Jan 2024 | 4.2800 | 4.3700 | 4.2500 | 4.3500 | 4.1987 | 21,800 |
| 17 Jan 2024 | 4.3900 | 4.4010 | 4.2400 | 4.2400 | 4.0925 | 45,000 |
| 16 Jan 2024 | 4.4400 | 4.4800 | 4.3700 | 4.3800 | 4.2277 | 32,500 |
| 12 Jan 2024 | 4.4000 | 4.4400 | 4.3750 | 4.4400 | 4.2856 | 25,000 |
| 11 Jan 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4400 | 4.2856 | 32,300 |
| 10 Jan 2024 | 4.4300 | 4.4300 | 4.3000 | 4.4000 | 4.2470 | 22,000 |
| 09 Jan 2024 | 4.3750 | 4.4000 | 4.3100 | 4.4000 | 4.2470 | 33,800 |
| 08 Jan 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3500 | 4.1987 | 25,500 |
| 05 Jan 2024 | 4.3500 | 4.4000 | 4.2900 | 4.3900 | 4.2373 | 20,700 |
| 04 Jan 2024 | 4.3900 | 4.4830 | 4.3200 | 4.3300 | 4.1794 | 59,300 |
| 03 Jan 2024 | 4.3600 | 4.4000 | 4.2470 | 4.3900 | 4.2373 | 11,200 |
| 02 Jan 2024 | 4.2200 | 4.4200 | 4.2000 | 4.2900 | 4.1408 | 25,200 |
| 29 Dec 2023 | 4.2280 | 4.3900 | 4.2200 | 4.2500 | 4.1022 | 7,200 |
| 28 Dec 2023 | 4.0100 | 4.3400 | 3.9200 | 4.2800 | 4.1311 | 30,000 |
| 27 Dec 2023 | 4.3500 | 4.3820 | 4.2600 | 4.3400 | 4.1890 | 8,900 |
| 26 Dec 2023 | 4.3300 | 4.3700 | 4.3300 | 4.3550 | 4.2035 | 10,400 |
| 22 Dec 2023 | 4.2600 | 4.3000 | 4.2400 | 4.2800 | 4.1311 | 8,900 |
| 21 Dec 2023 | 4.2100 | 4.2640 | 4.1300 | 4.2400 | 4.0925 | 17,600 |
| 20 Dec 2023 | 4.2680 | 4.2950 | 4.1400 | 4.1800 | 4.0346 | 35,200 |
| 19 Dec 2023 | 4.3200 | 4.3450 | 4.2010 | 4.2900 | 4.1408 | 23,600 |
| 18 Dec 2023 | 4.2600 | 4.4000 | 4.1700 | 4.2200 | 4.0732 | 32,200 |
| 15 Dec 2023 | 4.1150 | 4.5000 | 4.0600 | 4.4600 | 4.3049 | 89,900 |
| 14 Dec 2023 | 3.9500 | 4.1300 | 3.9500 | 4.1300 | 3.9863 | 37,200 |
| 13 Dec 2023 | 3.9600 | 4.0100 | 3.9400 | 3.9800 | 3.8416 | 9,900 |
| 12 Dec 2023 | 3.9500 | 4.0000 | 3.9200 | 3.9200 | 3.7837 | 31,000 |
| 11 Dec 2023 | 4.0300 | 4.0300 | 3.9500 | 3.9500 | 3.8126 | 26,500 |
| 08 Dec 2023 | 4.0700 | 4.0900 | 3.9810 | 4.0300 | 3.8898 | 17,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.