|
Closing price on 10/2/2020
|
|
| Open |
49.00 |
| High |
52.50 |
| Low |
48.60 |
| Volume |
25,500 |
| Split-adjusted Price |
42.57 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
+1.10 / +2.20%
|
49.00
|
52.50
|
48.60
|
51.00
|
50.42
|
42.57
|
25,500
|
|
|
10/1/2020
|
+0.10 / +0.20%
|
49.40
|
50.00
|
48.00
|
49.90
|
48.93
|
41.65
|
14,800
|
|
|
9/30/2020
|
-0.50 / -0.99%
|
50.30
|
50.30
|
49.00
|
49.80
|
49.84
|
41.57
|
15,100
|
|
|
9/29/2020
|
+0.20 / +0.40%
|
50.50
|
50.80
|
50.00
|
50.30
|
50.30
|
41.99
|
17,700
|
|
|
9/28/2020
|
-1.40 / -2.72%
|
51.70
|
52.00
|
46.40
|
50.10
|
48.84
|
41.82
|
20,000
|
|
|
9/25/2020
|
0.00 / 0.00%
|
52.10
|
52.50
|
51.00
|
51.50
|
51.43
|
42.99
|
21,400
|
|
|
9/24/2020
|
-2.00 / -3.74%
|
53.00
|
53.50
|
51.20
|
51.50
|
51.94
|
42.99
|
27,000
|
|
|
9/23/2020
|
+4.00 / +8.08%
|
49.80
|
53.50
|
49.80
|
53.50
|
52.12
|
44.66
|
20,900
|
|
|
9/22/2020
|
-1.50 / -2.94%
|
47.30
|
51.00
|
47.30
|
49.50
|
49.84
|
41.32
|
81,400
|
|
|
9/21/2020
|
-5.60 / -9.89%
|
55.00
|
56.00
|
51.00
|
51.00
|
51.41
|
42.57
|
153,500
|
|
|
9/18/2020
|
-6.20 / -9.87%
|
63.00
|
63.00
|
56.60
|
56.60
|
58.31
|
47.25
|
45,200
|
|
|
9/17/2020
|
+4.00 / +6.80%
|
58.80
|
64.00
|
58.80
|
62.80
|
62.61
|
52.42
|
86,200
|
|
|
9/16/2020
|
+5.30 / +9.91%
|
54.40
|
58.80
|
53.50
|
58.80
|
56.44
|
49.08
|
77,400
|
|
|
9/15/2020
|
+3.90 / +7.86%
|
50.00
|
54.00
|
50.00
|
53.50
|
52.79
|
44.66
|
60,600
|
|
|
9/14/2020
|
+2.60 / +5.53%
|
47.00
|
49.60
|
47.00
|
49.60
|
48.09
|
41.40
|
38,400
|
|
|
9/11/2020
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
39.23
|
11,300
|
|
|
9/10/2020
|
+3.00 / +6.82%
|
44.00
|
47.40
|
44.00
|
47.00
|
45.80
|
39.23
|
33,700
|
|
|
9/9/2020
|
-3.00 / -6.38%
|
47.00
|
47.00
|
44.00
|
44.00
|
45.03
|
36.73
|
47,800
|
|
|
9/8/2020
|
-3.00 / -6.00%
|
50.00
|
50.00
|
46.00
|
47.00
|
47.96
|
39.23
|
35,600
|
|
|
9/7/2020
|
-2.50 / -4.76%
|
52.10
|
52.10
|
50.00
|
50.00
|
50.50
|
41.74
|
38,000
|
|
|
9/4/2020
|
-1.60 / -2.96%
|
53.00
|
53.20
|
52.50
|
52.50
|
52.67
|
43.82
|
36,500
|
|
|
9/3/2020
|
-1.50 / -2.70%
|
55.60
|
55.60
|
54.00
|
54.10
|
54.11
|
45.16
|
12,400
|
|
|
9/1/2020
|
+1.60 / +2.96%
|
54.00
|
55.60
|
54.00
|
55.60
|
54.80
|
46.41
|
13,900
|
|
|
8/31/2020
|
-0.60 / -1.10%
|
54.10
|
54.50
|
53.50
|
54.00
|
53.97
|
45.08
|
19,900
|
|
|
8/28/2020
|
-1.30 / -2.33%
|
55.50
|
55.50
|
54.60
|
54.60
|
55.00
|
45.58
|
28,600
|
|
|
8/27/2020
|
0.00 / 0.00%
|
55.50
|
55.90
|
55.00
|
55.90
|
55.22
|
46.66
|
44,100
|
|
|
8/26/2020
|
-1.80 / -3.12%
|
57.70
|
57.70
|
55.00
|
55.90
|
56.22
|
46.66
|
30,100
|
|
|
8/25/2020
|
-1.00 / -1.70%
|
58.70
|
59.50
|
57.20
|
57.70
|
58.49
|
48.16
|
37,000
|
|
|
8/24/2020
|
+1.70 / +2.98%
|
57.80
|
60.50
|
57.80
|
58.70
|
58.88
|
49.00
|
28,800
|
|
|
8/21/2020
|
+1.50 / +2.70%
|
55.50
|
59.00
|
55.50
|
57.00
|
57.11
|
47.58
|
35,800
|
|
|