|
Closing price on 10/25/2018
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
1,000 |
| Split-adjusted Price |
9.60 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.60
|
1,000
|
|
|
10/24/2018
|
-0.50 / -4.17%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.59
|
9.60
|
1,700
|
|
|
10/23/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.99
|
10.02
|
2,600
|
|
|
10/22/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
2,400
|
|
|
10/19/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
0
|
|
|
10/18/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
900
|
|
|
10/17/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.02
|
400
|
|
|
10/16/2018
|
-1.00 / -7.69%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.12
|
10.02
|
1,300
|
|
|
10/15/2018
|
+0.20 / +1.56%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.06
|
10.85
|
500
|
|
|
10/12/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.68
|
200
|
|
|
10/11/2018
|
-0.80 / -5.88%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.68
|
200
|
|
|
10/10/2018
|
+1.10 / +8.80%
|
13.30
|
13.70
|
13.30
|
13.60
|
13.64
|
11.35
|
4,000
|
|
|
10/9/2018
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.48
|
10.43
|
3,200
|
|
|
10/8/2018
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.38
|
10.35
|
1,200
|
|
|
10/5/2018
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.18
|
0
|
|
|
10/4/2018
|
-0.80 / -6.15%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.40
|
10.18
|
400
|
|
|
10/3/2018
|
-0.10 / -0.76%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.85
|
10.85
|
800
|
|
|
10/2/2018
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.94
|
0
|
|
|
10/1/2018
|
+0.50 / +3.97%
|
12.50
|
13.10
|
12.10
|
13.10
|
12.70
|
10.94
|
700
|
|
|
9/28/2018
|
-1.30 / -9.35%
|
13.50
|
13.50
|
12.60
|
12.60
|
12.73
|
10.52
|
4,300
|
|
|
9/27/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.60
|
0
|
|
|
9/26/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.95
|
11.60
|
200
|
|
|
9/25/2018
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.80
|
11.60
|
200
|
|
|
9/24/2018
|
+0.40 / +3.01%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.57
|
11.44
|
900
|
|
|
9/21/2018
|
+0.50 / +3.91%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.10
|
11.10
|
200
|
|
|
9/20/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.68
|
0
|
|
|
9/19/2018
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.68
|
5,200
|
|
|
9/18/2018
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.43
|
500
|
|
|
9/17/2018
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.55
|
10.85
|
3,000
|
|
|
9/14/2018
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.43
|
2,800
|
|
|