|
Closing price on 1/13/2015
|
|
| Open |
33.10 |
| High |
33.10 |
| Low |
33.00 |
| Volume |
20,100 |
| Split-adjusted Price |
20.86 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2015
|
-0.10 / -0.30%
|
33.10
|
33.10
|
33.00
|
33.10
|
33.10
|
20.86
|
20,100
|
|
|
1/12/2015
|
-1.80 / -5.14%
|
35.00
|
35.00
|
33.10
|
33.20
|
33.20
|
20.92
|
4,000
|
|
|
1/9/2015
|
-0.30 / -0.85%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
22.05
|
200
|
|
|
1/8/2015
|
0.00 / 0.00%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
22.24
|
500
|
|
|
1/7/2015
|
-0.10 / -0.28%
|
35.30
|
35.30
|
35.30
|
35.30
|
35.30
|
22.24
|
200
|
|
|
1/6/2015
|
-1.40 / -3.80%
|
34.50
|
35.40
|
34.50
|
35.40
|
35.40
|
22.30
|
3,200
|
|
|
1/5/2015
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/31/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/30/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/29/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/26/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/25/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/24/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/23/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/22/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/19/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/18/2014
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
23.19
|
0
|
|
|
12/17/2014
|
+0.40 / +1.10%
|
36.80
|
36.80
|
35.00
|
36.80
|
36.80
|
23.19
|
1,800
|
|
|
12/16/2014
|
0.00 / 0.00%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
22.94
|
0
|
|
|
12/15/2014
|
-0.50 / -1.36%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.40
|
22.94
|
200
|
|
|
12/12/2014
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.25
|
0
|
|
|
12/11/2014
|
+1.10 / +3.07%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
23.25
|
100
|
|
|
12/10/2014
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
22.56
|
600
|
|
|
12/9/2014
|
-0.90 / -2.45%
|
37.00
|
37.00
|
35.80
|
35.80
|
35.80
|
22.56
|
500
|
|
|
12/8/2014
|
+0.70 / +1.94%
|
35.50
|
36.80
|
35.20
|
36.70
|
36.70
|
23.12
|
2,700
|
|
|
12/5/2014
|
+0.10 / +0.28%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
22.68
|
600
|
|
|
12/4/2014
|
+0.80 / +2.28%
|
37.00
|
37.00
|
35.00
|
35.90
|
35.90
|
22.62
|
3,300
|
|
|
12/3/2014
|
-1.90 / -5.14%
|
35.10
|
35.10
|
35.00
|
35.10
|
35.10
|
22.12
|
1,500
|
|
|
12/2/2014
|
0.00 / 0.00%
|
35.00
|
37.00
|
35.00
|
37.00
|
37.00
|
23.31
|
1,700
|
|
|
12/1/2014
|
-0.50 / -1.33%
|
36.90
|
37.00
|
35.10
|
37.00
|
37.00
|
23.31
|
3,800
|
|
|