|
Closing price on 4/25/2017
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
6,200 |
| Split-adjusted Price |
7.93 |
|
|
DNL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2017
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.44
|
7.93
|
6,200
|
|
|
4/24/2017
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
8.19
|
7,400
|
|
|
4/21/2017
|
-0.30 / -1.78%
|
15.50
|
16.90
|
15.50
|
16.60
|
15.57
|
8.77
|
3,600
|
|
|
4/20/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.93
|
0
|
|
|
4/19/2017
|
+0.40 / +2.42%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.93
|
100
|
|
|
4/18/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
0
|
|
|
4/17/2017
|
+2.10 / +14.58%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.72
|
100
|
|
|
4/14/2017
|
-0.80 / -5.26%
|
14.30
|
16.80
|
14.30
|
14.40
|
14.44
|
7.61
|
31,400
|
|
|
4/13/2017
|
-1.20 / -7.32%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
8.03
|
3,100
|
|
|
4/12/2017
|
+1.80 / +12.33%
|
16.40
|
16.40
|
13.50
|
16.40
|
13.60
|
8.67
|
6,000
|
|
|
4/11/2017
|
+1.40 / +10.61%
|
14.90
|
14.90
|
14.60
|
14.60
|
14.61
|
7.72
|
2,100
|
|
|
4/10/2017
|
-2.30 / -14.84%
|
15.60
|
15.60
|
13.20
|
13.20
|
15.50
|
6.98
|
200
|
|
|
4/7/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
0
|
|
|
4/5/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
0
|
|
|
4/4/2017
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.19
|
100
|
|
|
4/3/2017
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.82
|
100
|
|
|
3/31/2017
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
7.35
|
100
|
|
|
3/30/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.87
|
800
|
|
|
3/29/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.87
|
0
|
|
|
3/28/2017
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.87
|
100
|
|
|
3/27/2017
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.98
|
0
|
|
|
3/24/2017
|
-0.40 / -2.74%
|
11.70
|
14.40
|
11.70
|
14.20
|
13.17
|
7.50
|
416
|
|
|
3/23/2017
|
-0.10 / -0.68%
|
12.50
|
14.60
|
12.50
|
14.60
|
13.55
|
7.72
|
200
|
|
|
3/22/2017
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.77
|
0
|
|
|
3/21/2017
|
+3.00 / +25.64%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.77
|
100
|
|
|
3/20/2017
|
-1.70 / -12.69%
|
15.00
|
15.00
|
11.70
|
11.70
|
13.35
|
6.18
|
200
|
|
|
3/17/2017
|
+0.20 / +1.52%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.08
|
800
|
|
|
3/16/2017
|
+1.20 / +10.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
6.98
|
100
|
|
|
3/15/2017
|
+0.20 / +1.69%
|
11.10
|
12.00
|
11.10
|
12.00
|
11.96
|
6.34
|
2,500
|
|
|
3/14/2017
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6.24
|
6,500
|
|
|