|
Closing price on 11/9/2018
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
1,900 |
| Split-adjusted Price |
9.52 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2018
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
9.52
|
1,900
|
|
|
11/8/2018
|
+0.10 / +0.88%
|
10.30
|
11.50
|
10.30
|
11.50
|
11.30
|
9.60
|
600
|
|
|
11/7/2018
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.52
|
1,200
|
|
|
11/6/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.47
|
9.60
|
900
|
|
|
11/5/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.60
|
600
|
|
|
11/2/2018
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.60
|
500
|
|
|
11/1/2018
|
-0.50 / -4.20%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.44
|
9.52
|
1,200
|
|
|
10/31/2018
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.58
|
9.93
|
500
|
|
|
10/30/2018
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.60
|
1,500
|
|
|
10/29/2018
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.60
|
900
|
|
|
10/26/2018
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.49
|
9.52
|
2,000
|
|
|
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
|
|
|