Closing price on 2/24/2021
|
|
Open |
50.00 |
High |
50.00 |
Low |
50.00 |
Volume |
1,000 |
Split-adjusted Price |
27.54 |
|
|
DNC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2021
|
+3.80 / +8.23%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
1,000
|
|
2/23/2021
|
0.00 / 0.00%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
25.44
|
0
|
|
2/22/2021
|
-3.80 / -7.60%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
25.44
|
100
|
|
2/19/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
2/18/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
2/17/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
2/9/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
2/8/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
2/5/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
2/4/2021
|
+4.00 / +8.70%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
1,000
|
|
2/3/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.33
|
0
|
|
2/2/2021
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.33
|
0
|
|
2/1/2021
|
-4.00 / -8.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
25.33
|
300
|
|
1/29/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
1/28/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
1/27/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
1/26/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
1/25/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
1/22/2021
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
0
|
|
1/21/2021
|
-3.00 / -5.66%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
27.54
|
33,100
|
|
1/20/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.19
|
0
|
|
1/19/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.19
|
0
|
|
1/18/2021
|
0.00 / 0.00%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
29.19
|
0
|
|
1/15/2021
|
-5.50 / -9.40%
|
64.00
|
64.30
|
53.00
|
53.00
|
64.12
|
29.19
|
6,600
|
|
1/14/2021
|
+5.30 / +9.96%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
32.22
|
400
|
|
1/13/2021
|
-5.80 / -9.83%
|
58.50
|
59.00
|
53.10
|
53.20
|
54.80
|
29.30
|
3,900
|
|
1/12/2021
|
-0.90 / -1.50%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
32.49
|
1,000
|
|
1/11/2021
|
+5.40 / +9.91%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
32.99
|
16,000
|
|
1/8/2021
|
+4.90 / +9.88%
|
46.00
|
54.50
|
46.00
|
54.50
|
50.11
|
30.01
|
299,200
|
|
1/7/2021
|
+4.50 / +9.98%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
27.32
|
1,000
|
|
|