Closing price on 10/8/2015
|
|
Open |
29.00 |
High |
30.80 |
Low |
29.00 |
Volume |
1,400 |
Split-adjusted Price |
19.09 |
|
|
DNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2015
|
-1.40 / -4.61%
|
29.00
|
30.80
|
29.00
|
29.00
|
29.20
|
19.09
|
1,400
|
|
10/7/2015
|
+0.70 / +2.36%
|
30.00
|
32.50
|
30.00
|
30.40
|
30.42
|
20.01
|
700
|
|
10/6/2015
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
19.55
|
0
|
|
10/5/2015
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
19.55
|
0
|
|
10/2/2015
|
-3.30 / -10.00%
|
29.80
|
29.80
|
29.70
|
29.70
|
29.73
|
19.55
|
2,600
|
|
10/1/2015
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
21.73
|
0
|
|
9/30/2015
|
+3.00 / +10.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
21.73
|
100
|
|
9/29/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.75
|
800
|
|
9/28/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
19.75
|
500
|
|
9/25/2015
|
-1.50 / -4.76%
|
30.10
|
30.20
|
29.00
|
30.00
|
29.87
|
19.75
|
5,200
|
|
9/24/2015
|
-0.80 / -2.48%
|
30.80
|
31.50
|
30.80
|
31.50
|
30.92
|
20.74
|
9,200
|
|
9/23/2015
|
-0.50 / -1.52%
|
30.80
|
32.30
|
30.80
|
32.30
|
31.06
|
21.27
|
4,600
|
|
9/22/2015
|
+0.80 / +2.50%
|
30.50
|
32.80
|
30.50
|
32.80
|
30.53
|
21.59
|
700
|
|
9/21/2015
|
-2.00 / -5.88%
|
32.20
|
35.90
|
31.00
|
32.00
|
31.53
|
21.07
|
5,700
|
|
9/18/2015
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
22.38
|
0
|
|
9/17/2015
|
+0.10 / +0.29%
|
36.00
|
36.00
|
34.00
|
34.00
|
34.67
|
22.38
|
300
|
|
9/16/2015
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
22.32
|
0
|
|
9/15/2015
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
22.32
|
0
|
|
9/14/2015
|
-0.10 / -0.29%
|
32.00
|
33.90
|
31.00
|
33.90
|
31.41
|
22.32
|
3,600
|
|
9/11/2015
|
+0.10 / +0.29%
|
32.00
|
35.00
|
31.00
|
34.00
|
32.50
|
22.38
|
700
|
|
9/10/2015
|
+1.10 / +3.35%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
22.32
|
100
|
|
9/9/2015
|
+0.80 / +2.50%
|
31.50
|
32.80
|
31.50
|
32.80
|
31.50
|
21.59
|
13,100
|
|
9/8/2015
|
-3.40 / -9.60%
|
32.00
|
33.90
|
32.00
|
32.00
|
32.08
|
21.07
|
2,600
|
|
9/7/2015
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
23.31
|
0
|
|
9/4/2015
|
+1.70 / +5.04%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
23.31
|
330
|
|
9/3/2015
|
-0.30 / -0.88%
|
32.50
|
33.70
|
32.50
|
33.70
|
32.50
|
22.19
|
300
|
|
9/1/2015
|
-1.00 / -2.86%
|
37.80
|
37.80
|
34.00
|
34.00
|
35.27
|
22.38
|
300
|
|
8/31/2015
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
23.04
|
0
|
|
8/28/2015
|
+1.20 / +3.55%
|
32.50
|
35.00
|
32.50
|
35.00
|
33.20
|
23.04
|
900
|
|
8/27/2015
|
+1.30 / +4.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
22.25
|
100
|
|
|