Historical Stock Price
8% "No Withdrawal" Portfolio »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/06/2005 $3.60 $3.65 $3.40 $3.45 33.50K
10/07/2005 $3.49 $3.49 $3.30 $3.37 53.10K
10/10/2005 $3.30 $3.50 $3.00 $3.37 148.30K
10/11/2005 $3.34 $3.59 $3.30 $3.46 127.50K
10/12/2005 $3.46 $3.64 $3.46 $3.51 172.90K
DNT historical stock prices picture
DNT (DNT) has the following price history information. Looking back at DNT historical stock prices for the last five trading days, on October 06, 2005, DNT opened at $3.60, traded as high as $3.65 and as low as $3.40, and closed at $3.45. Trading volume was a total of 33.50K shares. On October 07, 2005, DNT opened at $3.49, traded as high as $3.49 and as low as $3.30, and closed at $3.37. Trading volume was a total of 53.10K shares. On October 10, 2005, DNT opened at $3.30, traded as high as $3.50 and as low as $3.00, and closed at $3.37. Trading volume was a total of 148.30K shares. On October 11, 2005, DNT opened at $3.34, traded as high as $3.59 and as low as $3.30, and closed at $3.46. Trading volume was a total of 127.50K shares. On October 12, 2005, DNT opened at $3.46, traded as high as $3.64 and as low as $3.46, and closed at $3.51. Trading volume was a total of 172.90K shares.

DNT Historical Stock Prices By Date:

DNT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DNT shares, starting with a $10,000 purchase of DNT, and working forward through the historical stock price information to today. DNT -- use the split history when considering split-adjusted past price performance.

Date Close
10/06/2005$3.45
10/07/2005$3.37
10/10/2005$3.37
10/11/2005$3.46
10/12/2005$3.51
DNT is categorized under the Materials sector; below are some other companies in the same sector:

DOW Historical Stock Prices
DOX Historical Stock Prices
DPH Historical Stock Prices
DRD Historical Stock Prices
DSWL Historical Stock Prices
DTA Historical Stock Prices
DWDP Historical Stock Prices
EAG Historical Stock Prices
EAS Historical Stock Prices
ECL Historical Stock Prices

DNT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.