DallasNews Corporation (DALN)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.7550 | 3.7600 | 3.7200 | 3.7300 | 3.7300 | 14,612 |
| Apr 18, 2024 | 3.7450 | 3.7900 | 3.7300 | 3.7900 | 3.7900 | 6,700 |
| Apr 17, 2024 | 3.7600 | 3.8300 | 3.7500 | 3.7700 | 3.7700 | 8,800 |
| Apr 16, 2024 | 3.7800 | 3.8100 | 3.7600 | 3.7600 | 3.7600 | 6,600 |
| Apr 15, 2024 | 3.7600 | 3.8300 | 3.7300 | 3.8300 | 3.8300 | 16,800 |
| Apr 12, 2024 | 3.8390 | 3.8390 | 3.7200 | 3.7200 | 3.7200 | 19,900 |
| Apr 11, 2024 | 3.8300 | 3.8500 | 3.7200 | 3.8200 | 3.8200 | 44,300 |
| Apr 10, 2024 | 3.8100 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 15,500 |
| Apr 09, 2024 | 3.8000 | 3.8500 | 3.7810 | 3.8200 | 3.8200 | 9,700 |
| Apr 08, 2024 | 3.7800 | 3.8600 | 3.7800 | 3.7800 | 3.7800 | 22,600 |
| Apr 05, 2024 | 3.8100 | 3.8500 | 3.8000 | 3.8150 | 3.8150 | 4,000 |
| Apr 04, 2024 | 3.9300 | 3.9300 | 3.7900 | 3.8100 | 3.8100 | 23,800 |
| Apr 03, 2024 | 3.8600 | 3.8700 | 3.8000 | 3.8200 | 3.8200 | 7,300 |
| Apr 02, 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8400 | 3.8400 | 8,500 |
| Apr 01, 2024 | 3.8100 | 3.8690 | 3.7700 | 3.8500 | 3.8500 | 23,800 |
| Mar 28, 2024 | 3.8400 | 3.9100 | 3.7400 | 3.8200 | 3.8200 | 99,600 |
| Mar 27, 2024 | 3.8700 | 3.9200 | 3.7800 | 3.7900 | 3.7900 | 37,300 |
| Mar 26, 2024 | 3.9050 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 12,200 |
| Mar 25, 2024 | 3.9400 | 3.9500 | 3.8600 | 3.9000 | 3.9000 | 9,200 |
| Mar 22, 2024 | 3.8500 | 3.9400 | 3.8500 | 3.9100 | 3.9100 | 8,700 |
| Mar 21, 2024 | 3.8400 | 3.9200 | 3.8370 | 3.8500 | 3.8500 | 10,400 |
| Mar 20, 2024 | 3.9400 | 3.9800 | 3.8300 | 3.8300 | 3.8300 | 96,100 |
| Mar 19, 2024 | 4.0500 | 4.0600 | 3.9300 | 3.9300 | 3.9300 | 9,700 |
| Mar 18, 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0200 | 4.0200 | 30,000 |
| Mar 15, 2024 | 3.9300 | 4.0400 | 3.9000 | 4.0000 | 4.0000 | 16,200 |
| Mar 14, 2024 | 3.8700 | 3.9500 | 3.8600 | 3.8900 | 3.8900 | 10,900 |
| Mar 13, 2024 | 3.8500 | 3.9390 | 3.8300 | 3.8700 | 3.8700 | 13,600 |
| Mar 12, 2024 | 3.8900 | 3.8900 | 3.8300 | 3.8300 | 3.8300 | 10,500 |
| Mar 11, 2024 | 3.8800 | 4.0120 | 3.8500 | 3.8500 | 3.8500 | 6,800 |
| Mar 08, 2024 | 4.0000 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 14,500 |
| Mar 07, 2024 | 4.0000 | 4.0800 | 3.9800 | 4.0200 | 4.0200 | 12,600 |
| Mar 06, 2024 | 4.0200 | 4.0400 | 3.9700 | 4.0200 | 4.0200 | 25,800 |
| Mar 05, 2024 | 3.9700 | 4.0400 | 3.9510 | 4.0400 | 4.0400 | 17,500 |
| Mar 04, 2024 | 4.0200 | 4.0800 | 3.9700 | 3.9800 | 3.9800 | 45,300 |
| Mar 01, 2024 | 3.9000 | 4.0780 | 3.9000 | 3.9900 | 3.9900 | 30,000 |
| Feb 29, 2024 | 4.0500 | 4.0800 | 3.9400 | 3.9700 | 3.9700 | 39,300 |
| Feb 28, 2024 | 3.9800 | 4.1100 | 3.9800 | 4.0800 | 4.0800 | 43,100 |
| Feb 27, 2024 | 3.9500 | 3.9800 | 3.9400 | 3.9800 | 3.9800 | 31,300 |
| Feb 26, 2024 | 3.8500 | 3.9400 | 3.8100 | 3.9400 | 3.9400 | 30,900 |
| Feb 23, 2024 | 3.7800 | 3.9100 | 3.7750 | 3.8000 | 3.8000 | 44,000 |
| Feb 22, 2024 | 3.8700 | 3.9000 | 3.7700 | 3.7910 | 3.7910 | 24,000 |
| Feb 21, 2024 | 3.9200 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 27,800 |
| Feb 20, 2024 | 3.7800 | 3.9700 | 3.7800 | 3.8900 | 3.8900 | 63,100 |
| Feb 16, 2024 | 3.8600 | 3.9210 | 3.7800 | 3.8400 | 3.8400 | 25,800 |
| Feb 15, 2024 | 3.7800 | 3.8630 | 3.7600 | 3.8300 | 3.8300 | 78,800 |
| Feb 14, 2024 | 3.7700 | 3.9100 | 3.7700 | 3.8000 | 3.8000 | 15,600 |
| Feb 13, 2024 | 3.8500 | 3.9200 | 3.7600 | 3.7800 | 3.7800 | 21,900 |
| Feb 12, 2024 | 3.9700 | 4.0400 | 3.7600 | 3.8300 | 3.8300 | 87,300 |
| Feb 09, 2024 | 4.0700 | 4.1100 | 3.9200 | 3.9800 | 3.9800 | 52,600 |
| Feb 08, 2024 | 4.2500 | 4.4700 | 4.0630 | 4.0700 | 4.0700 | 121,600 |
| Feb 08, 2024 | 0.16 Dividend | |||||
| Feb 07, 2024 | 4.5500 | 4.6200 | 4.5080 | 4.6000 | 4.4400 | 105,500 |
| Feb 06, 2024 | 4.5400 | 4.5800 | 4.4300 | 4.5000 | 4.3435 | 74,600 |
| Feb 05, 2024 | 4.5600 | 4.5600 | 4.4600 | 4.5400 | 4.3821 | 53,000 |
| Feb 02, 2024 | 4.5900 | 4.6800 | 4.5500 | 4.5700 | 4.4110 | 98,300 |
| Feb 01, 2024 | 4.4000 | 4.6000 | 4.3500 | 4.5900 | 4.4303 | 183,400 |
| Jan 31, 2024 | 4.4800 | 4.4850 | 4.3500 | 4.3500 | 4.1987 | 25,800 |
| Jan 30, 2024 | 4.3600 | 4.4550 | 4.3600 | 4.4200 | 4.2663 | 26,900 |
| Jan 29, 2024 | 4.3400 | 4.4900 | 4.3000 | 4.4200 | 4.2663 | 62,800 |
| Jan 26, 2024 | 4.3000 | 4.4000 | 4.3000 | 4.3400 | 4.1890 | 81,400 |
| Jan 25, 2024 | 4.3900 | 4.3900 | 4.2400 | 4.2650 | 4.1167 | 46,400 |
| Jan 24, 2024 | 4.3080 | 4.3080 | 4.2500 | 4.2750 | 4.1263 | 35,700 |
| Jan 23, 2024 | 4.2400 | 4.3300 | 4.2200 | 4.2400 | 4.0925 | 52,900 |
| Jan 22, 2024 | 4.4600 | 4.5500 | 4.1800 | 4.2300 | 4.0829 | 123,400 |
| Jan 19, 2024 | 4.3400 | 4.5000 | 4.2780 | 4.4900 | 4.3338 | 68,000 |
| Jan 18, 2024 | 4.2800 | 4.3700 | 4.2500 | 4.3500 | 4.1987 | 21,800 |
| Jan 17, 2024 | 4.3900 | 4.4010 | 4.2400 | 4.2400 | 4.0925 | 45,000 |
| Jan 16, 2024 | 4.4400 | 4.4800 | 4.3700 | 4.3800 | 4.2277 | 32,500 |
| Jan 12, 2024 | 4.4000 | 4.4400 | 4.3750 | 4.4400 | 4.2856 | 25,000 |
| Jan 11, 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4400 | 4.2856 | 32,300 |
| Jan 10, 2024 | 4.4300 | 4.4300 | 4.3000 | 4.4000 | 4.2470 | 22,000 |
| Jan 09, 2024 | 4.3750 | 4.4000 | 4.3100 | 4.4000 | 4.2470 | 33,800 |
| Jan 08, 2024 | 4.4000 | 4.4000 | 4.3100 | 4.3500 | 4.1987 | 25,500 |
| Jan 05, 2024 | 4.3500 | 4.4000 | 4.2900 | 4.3900 | 4.2373 | 20,700 |
| Jan 04, 2024 | 4.3900 | 4.4830 | 4.3200 | 4.3300 | 4.1794 | 59,300 |
| Jan 03, 2024 | 4.3600 | 4.4000 | 4.2470 | 4.3900 | 4.2373 | 11,200 |
| Jan 02, 2024 | 4.2200 | 4.4200 | 4.2000 | 4.2900 | 4.1408 | 25,200 |
| Dec 29, 2023 | 4.2280 | 4.3900 | 4.2200 | 4.2500 | 4.1022 | 7,200 |
| Dec 28, 2023 | 4.0100 | 4.3400 | 3.9200 | 4.2800 | 4.1311 | 30,000 |
| Dec 27, 2023 | 4.3500 | 4.3820 | 4.2600 | 4.3400 | 4.1890 | 8,900 |
| Dec 26, 2023 | 4.3300 | 4.3700 | 4.3300 | 4.3550 | 4.2035 | 10,400 |
| Dec 22, 2023 | 4.2600 | 4.3000 | 4.2400 | 4.2800 | 4.1311 | 8,900 |
| Dec 21, 2023 | 4.2100 | 4.2640 | 4.1300 | 4.2400 | 4.0925 | 17,600 |
| Dec 20, 2023 | 4.2680 | 4.2950 | 4.1400 | 4.1800 | 4.0346 | 35,200 |
| Dec 19, 2023 | 4.3200 | 4.3450 | 4.2010 | 4.2900 | 4.1408 | 23,600 |
| Dec 18, 2023 | 4.2600 | 4.4000 | 4.1700 | 4.2200 | 4.0732 | 32,200 |
| Dec 15, 2023 | 4.1150 | 4.5000 | 4.0600 | 4.4600 | 4.3049 | 89,900 |
| Dec 14, 2023 | 3.9500 | 4.1300 | 3.9500 | 4.1300 | 3.9863 | 37,200 |
| Dec 13, 2023 | 3.9600 | 4.0100 | 3.9400 | 3.9800 | 3.8416 | 9,900 |
| Dec 12, 2023 | 3.9500 | 4.0000 | 3.9200 | 3.9200 | 3.7837 | 31,000 |
| Dec 11, 2023 | 4.0300 | 4.0300 | 3.9500 | 3.9500 | 3.8126 | 26,500 |
| Dec 08, 2023 | 4.0700 | 4.0900 | 3.9810 | 4.0300 | 3.8898 | 17,100 |
| Dec 07, 2023 | 3.9300 | 4.1000 | 3.9300 | 4.0120 | 3.8725 | 18,600 |
| Dec 06, 2023 | 3.8700 | 3.9900 | 3.8500 | 3.9900 | 3.8512 | 11,700 |
| Dec 05, 2023 | 3.9800 | 3.9820 | 3.9000 | 3.9100 | 3.7740 | 8,700 |
| Dec 04, 2023 | 3.8000 | 3.9700 | 3.8000 | 3.9700 | 3.8319 | 32,000 |
| Dec 01, 2023 | 3.8500 | 3.8500 | 3.8050 | 3.8300 | 3.6968 | 15,500 |
| Nov 30, 2023 | 3.8300 | 3.8500 | 3.8000 | 3.8400 | 3.7064 | 14,600 |
| Nov 29, 2023 | 3.8300 | 3.8300 | 3.7900 | 3.8100 | 3.6775 | 21,800 |
| Nov 28, 2023 | 3.8800 | 3.8800 | 3.7700 | 3.7700 | 3.6389 | 5,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.