|
Closing price on 2/18/2020
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
13.50 |
| Volume |
17,000 |
| Split-adjusted Price |
11.35 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2020
|
-1.30 / -8.72%
|
14.90
|
15.00
|
13.50
|
13.60
|
13.79
|
11.35
|
17,000
|
|
|
2/17/2020
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.60
|
14.90
|
14.86
|
12.44
|
11,200
|
|
|
2/14/2020
|
-1.60 / -9.70%
|
16.70
|
16.70
|
14.90
|
14.90
|
16.08
|
12.44
|
16,000
|
|
|
2/13/2020
|
+0.90 / +5.77%
|
15.60
|
16.80
|
15.60
|
16.50
|
16.41
|
13.77
|
30,800
|
|
|
2/12/2020
|
+1.40 / +9.86%
|
15.60
|
15.60
|
15.00
|
15.60
|
15.58
|
13.02
|
35,200
|
|
|
2/11/2020
|
-1.40 / -8.97%
|
15.70
|
15.70
|
14.10
|
14.20
|
14.30
|
11.85
|
15,100
|
|
|
2/10/2020
|
-0.40 / -2.50%
|
17.60
|
17.60
|
15.60
|
15.60
|
16.77
|
13.02
|
54,200
|
|
|
2/7/2020
|
+1.40 / +9.59%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.36
|
3,200
|
|
|
2/6/2020
|
+1.30 / +9.77%
|
14.60
|
14.60
|
14.50
|
14.60
|
14.59
|
12.19
|
21,400
|
|
|
2/5/2020
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
11.10
|
3,900
|
|
|
2/4/2020
|
+1.10 / +10.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
10.10
|
3,300
|
|
|
2/3/2020
|
+1.00 / +10.00%
|
9.00
|
11.00
|
9.00
|
11.00
|
10.98
|
9.18
|
9,200
|
|
|
1/31/2020
|
+0.90 / +9.89%
|
8.20
|
10.00
|
8.20
|
10.00
|
9.35
|
8.35
|
2,300
|
|
|
1/30/2020
|
+0.60 / +7.06%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
7.60
|
100
|
|
|
1/22/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.10
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.10
|
0
|
|
|
1/20/2020
|
+0.60 / +7.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.10
|
100
|
|
|
1/17/2020
|
+0.70 / +9.72%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.59
|
200
|
|
|
1/16/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.01
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.01
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.01
|
0
|
|
|
1/13/2020
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.01
|
0
|
|
|
1/10/2020
|
-0.50 / -6.49%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.01
|
100
|
|
|
1/9/2020
|
-0.80 / -9.41%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.43
|
100
|
|
|
1/8/2020
|
-0.70 / -7.61%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.10
|
1,500
|
|
|
1/7/2020
|
+0.70 / +8.24%
|
8.50
|
9.20
|
8.50
|
9.20
|
8.55
|
7.68
|
1,500
|
|
|
1/6/2020
|
-0.80 / -8.60%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.10
|
100
|
|
|
1/3/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.76
|
0
|
|
|
1/2/2020
|
+0.80 / +9.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
7.76
|
100
|
|
|
12/31/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.10
|
0
|
|
|