Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

DallasNews Corporation (DALN)

Compare
6.15
-0.01
(-0.16%)
At close: March 7 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20256.306.306.106.156.158,800
Mar 6, 20256.286.386.166.166.1617,700
Mar 5, 20256.556.576.186.246.246,500
Mar 4, 20256.206.656.066.396.3951,100
Mar 3, 20256.626.626.006.066.0614,300
Feb 28, 20256.256.636.206.636.636,700
Feb 27, 20256.146.285.816.286.288,700
Feb 26, 20256.386.506.266.366.369,200
Feb 25, 20256.166.496.166.236.2342,000
Feb 24, 20256.176.285.906.206.2066,200
Feb 21, 20256.426.496.116.206.2052,700
Feb 20, 20256.506.656.256.596.5923,000
Feb 19, 20256.056.606.056.346.3484,800
Feb 18, 20256.026.655.956.256.2593,500
Feb 14, 20255.886.055.845.895.8959,700
Feb 13, 20256.096.105.905.985.9823,100
Feb 12, 20256.066.255.955.955.9554,100
Feb 11, 20256.186.286.016.206.2023,200
Feb 10, 20256.186.305.916.206.20113,100
Feb 7, 20256.986.986.166.166.16145,900
Feb 6, 20256.816.836.366.456.4517,900
Feb 5, 20256.756.896.706.756.7511,000
Feb 4, 20256.937.116.716.976.977,200
Feb 3, 20256.466.986.466.976.9729,300
Jan 31, 20256.947.116.836.926.923,700
Jan 30, 20257.007.186.786.946.9415,200
Jan 29, 20256.837.106.687.057.0522,300
Jan 28, 20256.666.826.656.826.824,500
Jan 27, 20256.656.886.506.806.8025,800
Jan 24, 20256.876.886.666.846.8418,700
Jan 23, 20256.626.886.606.886.8817,700
Jan 22, 20256.536.806.536.666.6628,200
Jan 21, 20256.816.906.656.666.6615,500
Jan 17, 20256.956.956.706.796.7911,000
Jan 16, 20257.057.186.857.037.0330,400
Jan 15, 20256.917.046.756.906.9023,100
Jan 14, 20257.067.066.857.007.0011,300
Jan 13, 20257.057.056.947.057.058,100
Jan 10, 20257.157.336.937.107.1048,100
Jan 8, 20256.937.186.937.157.1521,400
Jan 7, 20257.257.286.957.067.0624,600
Jan 6, 20257.277.276.917.127.1230,900
Jan 3, 20257.217.556.947.197.1970,700
Jan 2, 20257.777.776.997.087.08108,400
Dec 31, 20247.437.667.387.437.4334,700
Dec 30, 20247.307.577.307.437.4342,500
Dec 27, 20247.247.607.247.457.4544,400
Dec 26, 20247.387.477.107.137.1332,400
Dec 24, 20247.447.607.107.447.4443,000
Dec 23, 20246.487.866.487.307.30153,000
Dec 20, 20246.307.006.276.646.64110,100
Dec 19, 20246.196.915.656.256.25177,100
Dec 18, 20245.155.264.874.874.8760,700
Dec 17, 20244.955.154.785.125.1259,000
Dec 16, 20245.405.405.005.085.0833,100
Dec 13, 20245.285.405.275.405.4011,300
Dec 12, 20245.185.395.005.365.3666,100
Dec 11, 20244.505.184.505.185.1854,500
Dec 10, 20244.424.734.374.524.52147,200
Dec 9, 20244.654.744.404.554.5546,300
Dec 6, 20244.504.684.404.674.6734,400
Dec 5, 20244.464.664.354.624.6224,900
Dec 4, 20244.604.814.354.674.6766,000
Dec 3, 20244.654.754.364.604.60184,500
Dec 2, 20244.925.084.504.694.69135,800
Nov 29, 20245.055.094.714.924.9216,000
Nov 27, 20245.395.624.705.125.1295,200
Nov 26, 20245.855.995.115.505.50121,000
Nov 25, 20245.686.155.505.895.89113,500
Nov 22, 20245.625.955.465.765.7619,600
Nov 21, 20245.435.735.165.605.609,700
Nov 20, 20246.226.225.105.355.35651,700
Nov 19, 20245.056.235.046.116.11417,600
Nov 18, 20245.205.634.955.045.04227,400
Nov 15, 20245.105.414.995.165.1649,600
Nov 14, 20245.575.605.105.115.1123,000
Nov 13, 20245.366.475.275.575.57131,900
Nov 12, 20245.285.395.055.365.3617,800
Nov 11, 20245.455.485.295.315.3112,500
Nov 8, 20245.345.505.195.485.4823,700
Nov 7, 20245.075.505.045.345.3467,200
Nov 6, 20245.225.425.135.135.138,200
Nov 5, 20245.095.245.005.125.1212,200
Nov 4, 20245.175.305.005.105.107,700
Nov 1, 20245.435.435.045.265.268,300
Oct 31, 20245.895.895.305.435.4313,900
Oct 30, 20245.995.995.605.625.6215,200
Oct 29, 20245.945.995.625.995.9937,600
Oct 28, 20245.005.984.525.975.9777,700
Oct 25, 20245.675.725.145.165.1628,200
Oct 24, 20244.695.754.675.755.75201,400
Oct 23, 20244.674.744.544.744.7415,500
Oct 22, 20244.674.764.624.684.6814,900
Oct 21, 20244.514.804.514.724.7232,300
Oct 18, 20244.444.624.444.624.6223,800
Oct 17, 20244.354.424.314.404.4024,500
Oct 16, 20244.374.404.314.404.406,100
Oct 15, 20244.464.474.284.374.3720,700
Oct 14, 20244.444.514.304.354.3517,400
Oct 11, 20244.374.484.324.484.4818,400
Oct 10, 20244.404.424.294.304.3011,800
Oct 9, 20244.194.504.134.364.3636,400
Oct 8, 20244.194.244.164.214.213,200
Oct 7, 20244.134.244.134.184.1821,700
Oct 4, 20244.064.194.054.134.1328,400
Oct 3, 20244.104.184.024.114.118,200
Oct 2, 20244.114.224.104.114.114,500
Oct 1, 20244.234.234.124.124.122,700
Sep 30, 20244.144.224.124.194.196,600
Sep 27, 20244.184.264.174.224.225,200
Sep 26, 20244.244.244.124.224.224,200
Sep 25, 20244.254.354.094.174.1744,600
Sep 24, 20244.204.374.174.374.3712,600
Sep 23, 20244.184.324.164.224.2242,500
Sep 20, 20244.344.434.164.164.1649,800
Sep 19, 20244.454.454.284.404.405,200
Sep 18, 20244.344.434.274.274.276,100
Sep 17, 20244.404.434.314.344.344,400
Sep 16, 20244.544.554.394.394.397,000
Sep 13, 20244.554.604.504.534.5310,500
Sep 12, 20244.554.554.444.474.4711,400
Sep 11, 20244.464.604.464.504.504,600
Sep 10, 20244.584.604.414.454.4515,000
Sep 9, 20244.404.584.324.584.5820,900
Sep 6, 20244.404.494.254.364.3631,200
Sep 5, 20244.364.544.324.494.4929,000
Sep 4, 20244.284.404.224.404.4018,200
Sep 3, 20244.254.294.154.184.1814,700
Aug 30, 20244.224.274.154.154.157,600
Aug 29, 20244.354.354.214.274.2721,200
Aug 28, 20244.224.444.224.344.3476,000
Aug 27, 20244.514.514.254.274.279,300
Aug 26, 20244.714.744.504.574.5721,700
Aug 23, 20244.654.734.634.704.708,400
Aug 22, 20244.594.754.554.704.7049,600
Aug 21, 20244.394.584.394.584.5865,400
Aug 20, 20244.314.434.304.424.4213,200
Aug 19, 20244.474.474.314.414.4113,100
Aug 16, 20244.304.474.264.474.4750,700
Aug 15, 20244.324.484.184.284.2876,700
Aug 14, 20244.194.374.194.304.3026,500
Aug 13, 20244.324.324.054.204.2020,000
Aug 12, 20244.394.394.194.204.2019,800
Aug 9, 20244.454.514.354.414.4119,000
Aug 8, 20244.314.484.284.484.4833,100
Aug 7, 20244.284.364.164.324.3245,100
Aug 6, 20244.254.404.124.284.2838,000
Aug 5, 20243.964.253.804.204.2033,000
Aug 2, 20244.464.644.094.284.28122,000
Aug 1, 20244.574.684.224.534.53168,200
Jul 31, 20243.924.753.864.554.551,415,900
Jul 30, 20243.323.423.253.263.26117,500
Jul 29, 20243.183.383.183.243.2448,500
Jul 26, 20243.303.313.073.173.1717,300
Jul 25, 20243.323.323.153.293.292,100
Jul 24, 20243.153.333.153.253.2529,100
Jul 23, 20242.993.182.993.153.1554,600
Jul 22, 20243.093.102.983.053.0551,600
Jul 19, 20243.183.182.993.043.0442,600
Jul 18, 20243.253.253.173.173.1744,300
Jul 17, 20243.343.353.253.263.2610,800
Jul 16, 20243.343.343.273.303.306,400
Jul 15, 20243.333.403.273.363.365,800
Jul 12, 20243.273.343.223.323.3216,800
Jul 11, 20243.233.303.233.243.2426,700
Jul 10, 20243.393.403.193.223.2219,200
Jul 9, 20243.343.383.343.383.385,100
Jul 8, 20243.423.463.343.343.3429,900
Jul 5, 20243.483.653.443.463.4617,500
Jul 3, 20243.513.533.483.483.4817,200
Jul 2, 20243.603.603.553.553.556,600
Jul 1, 20243.613.693.563.563.5624,700
Jun 28, 20243.603.623.583.593.5918,900
Jun 27, 20243.653.673.623.623.6213,400
Jun 26, 20243.693.733.673.683.6824,200
Jun 25, 20243.713.733.673.693.698,600
Jun 24, 20243.663.733.653.653.6513,000
Jun 21, 20243.773.803.653.703.7011,700
Jun 20, 20243.693.773.673.753.7517,900
Jun 18, 20243.753.753.683.723.7217,300
Jun 17, 20243.663.803.663.763.7646,500
Jun 14, 20243.773.813.663.673.6717,400
Jun 13, 20243.853.853.753.853.8517,000
Jun 12, 20243.743.803.583.803.8032,100
Jun 11, 20243.703.703.603.633.6316,300
Jun 10, 20243.803.803.613.683.6832,900
Jun 7, 20243.863.913.813.813.8114,900
Jun 6, 20243.933.973.933.953.9512,500
Jun 5, 20243.943.953.883.933.9311,300
Jun 4, 20243.943.973.893.953.9519,700
Jun 3, 20243.863.953.863.953.9512,100
May 31, 20243.863.923.853.883.8818,100
May 30, 20243.853.903.853.873.874,900
May 29, 20243.913.923.843.853.8512,900
May 28, 20243.933.933.873.883.887,600
May 24, 20243.873.913.853.903.9013,800
May 23, 20243.923.923.853.893.899,600
May 22, 20243.973.993.893.933.9328,900
May 21, 20243.793.953.783.893.8936,300
May 20, 20243.793.983.773.803.80225,500
May 17, 20243.703.823.683.763.7693,600
May 16, 20243.453.703.443.673.6796,900
May 15, 20243.633.703.483.493.49122,600
May 14, 20243.653.713.653.673.6729,600
May 13, 20243.713.793.663.673.6714,600
May 10, 20243.663.753.663.713.7117,900
May 9, 20243.683.723.663.663.6625,200
May 8, 20243.643.703.643.683.689,300
May 7, 20243.733.733.683.683.6814,600
May 6, 20243.753.753.663.683.6810,800
May 3, 20243.703.743.643.663.6616,600
May 2, 20243.673.733.673.703.705,600
May 1, 20243.783.783.643.703.707,000
Apr 30, 20243.583.803.583.633.6322,900
Apr 29, 20243.603.643.523.573.5749,500
Apr 26, 20243.663.683.553.553.5521,200
Apr 25, 20243.623.753.623.663.6645,200
Apr 24, 20243.723.763.633.633.6323,600
Apr 23, 20243.723.783.703.723.7274,600
Apr 22, 20243.823.823.733.763.767,400
Apr 19, 20243.763.763.723.733.7314,700
Apr 18, 20243.743.793.733.793.796,700
Apr 17, 20243.763.833.753.773.778,800
Apr 16, 20243.783.813.763.763.766,600
Apr 15, 20243.763.833.733.833.8316,800
Apr 12, 20243.843.843.723.723.7219,900
Apr 11, 20243.833.853.723.823.8244,300
Apr 10, 20243.813.863.783.823.8215,500
Apr 9, 20243.803.853.783.823.829,700
Apr 8, 20243.783.863.783.783.7822,600
Apr 5, 20243.813.853.803.823.824,000
Apr 4, 20243.933.933.793.813.8123,800
Apr 3, 20243.863.873.803.823.827,300
Apr 2, 20243.863.883.833.843.848,500
Apr 1, 20243.813.873.773.853.8523,800
Mar 28, 20243.843.913.743.823.8299,600
Mar 27, 20243.873.923.783.793.7937,300
Mar 26, 20243.903.943.853.853.8512,200
Mar 25, 20243.943.953.863.903.909,200
Mar 22, 20243.853.943.853.913.918,700
Mar 21, 20243.843.923.843.853.8510,400
Mar 20, 20243.943.983.833.833.8396,100
Mar 19, 20244.054.063.933.933.939,700
Mar 18, 20244.004.074.004.024.0230,000
Mar 15, 20243.934.043.904.004.0016,200
Mar 14, 20243.873.953.863.893.8910,900
Mar 13, 20243.853.943.833.873.8713,600
Mar 12, 20243.893.893.833.833.8310,500
Mar 11, 20243.884.013.853.853.856,800
Mar 8, 20244.004.003.853.853.8514,500

Related Tickers

FPNUF FP Newspapers Inc.
0.3800
0.00%
 
LEE Lee Enterprises, Incorporated
8.86
+6.05%
 
GLMFF Glacier Media Inc.
0.0900
0.00%
 
FP.V FP Newspapers Inc.
0.5000
0.00%
 
XLMDF XLMedia PLC
0.1360
-6.53%
 
VOC.MC Vocento, S.A.
0.7400
+4.23%
 
GWOX The Goodheart-Willcox Company, Inc.
440.00
-1.12%
 
GCI Gannett Co., Inc.
3.4700
-1.98%
 
RCS.MI RCS MediaGroup S.p.A.
1.0200
-0.97%
 
RCH.L Reach plc
76.95
-3.09%