Closing price on 12/7/2016
|
|
Open |
16.00 |
High |
16.00 |
Low |
16.00 |
Volume |
10,000 |
Split-adjusted Price |
8.45 |
|
|
DNL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/7/2016
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.45
|
10,000
|
|
12/6/2016
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.45
|
10,000
|
|
12/5/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.30
|
0
|
|
12/2/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.30
|
0
|
|
12/1/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.30
|
0
|
|
11/30/2016
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.30
|
0
|
|
11/29/2016
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.30
|
100
|
|
11/28/2016
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.24
|
0
|
|
11/25/2016
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.24
|
200
|
|
11/24/2016
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
8.45
|
6,260
|
|
11/23/2016
|
-0.80 / -4.85%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.06
|
8.30
|
2,400
|
|
11/22/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
0
|
|
11/21/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
0
|
|
11/18/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
0
|
|
11/17/2016
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
0
|
|
11/16/2016
|
+0.80 / +5.10%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
800
|
|
11/15/2016
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.30
|
6,000
|
|
11/14/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
0
|
|
11/11/2016
|
+0.10 / +0.62%
|
14.60
|
16.20
|
14.60
|
16.20
|
16.13
|
8.56
|
6,460
|
|
11/10/2016
|
-0.90 / -5.29%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
0
|
|
11/9/2016
|
+1.50 / +9.68%
|
15.10
|
17.00
|
15.10
|
17.00
|
16.05
|
8.98
|
200
|
|
11/8/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
0
|
|
11/7/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
0
|
|
11/4/2016
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
0
|
|
11/3/2016
|
-1.50 / -8.82%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
100
|
|
11/2/2016
|
+0.90 / +5.59%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.18
|
8.98
|
2,200
|
|
11/1/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
0
|
|
10/31/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
0
|
|
10/28/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
7,100
|
|
10/27/2016
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.51
|
2,000
|
|
|