|
Closing price on 2/22/2021
|
|
| Open |
41.00 |
| High |
41.00 |
| Low |
40.30 |
| Volume |
31,900 |
| Split-adjusted Price |
34.14 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
-0.10 / -0.24%
|
41.00
|
41.00
|
40.30
|
40.90
|
40.73
|
34.14
|
31,900
|
|
|
2/19/2021
|
0.00 / 0.00%
|
40.00
|
41.30
|
40.00
|
41.00
|
40.87
|
34.22
|
34,200
|
|
|
2/18/2021
|
-1.80 / -4.21%
|
41.60
|
42.30
|
39.50
|
41.00
|
40.77
|
34.22
|
153,000
|
|
|
2/17/2021
|
-0.20 / -0.47%
|
43.00
|
44.10
|
41.60
|
42.80
|
42.26
|
35.73
|
64,000
|
|
|
2/9/2021
|
-2.60 / -5.70%
|
46.70
|
46.70
|
42.50
|
43.00
|
43.91
|
35.89
|
49,500
|
|
|
2/8/2021
|
+4.10 / +9.88%
|
41.20
|
45.60
|
39.30
|
45.60
|
43.90
|
38.06
|
89,400
|
|
|
2/5/2021
|
+0.10 / +0.24%
|
40.60
|
43.00
|
37.40
|
41.50
|
39.54
|
34.64
|
95,500
|
|
|
2/4/2021
|
-4.60 / -10.00%
|
43.00
|
44.50
|
41.40
|
41.40
|
41.56
|
34.56
|
122,300
|
|
|
2/3/2021
|
-5.00 / -9.80%
|
50.50
|
50.50
|
45.90
|
46.00
|
46.69
|
38.40
|
60,100
|
|
|
2/2/2021
|
+2.10 / +4.29%
|
53.70
|
53.70
|
50.40
|
51.00
|
51.70
|
42.57
|
118,100
|
|
|
2/1/2021
|
+4.40 / +9.89%
|
48.90
|
48.90
|
44.50
|
48.90
|
47.91
|
40.82
|
260,500
|
|
|
1/29/2021
|
+4.00 / +9.88%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
37.15
|
74,100
|
|
|
1/28/2021
|
+3.60 / +9.76%
|
38.00
|
40.50
|
38.00
|
40.50
|
40.24
|
33.81
|
58,700
|
|
|
1/27/2021
|
-0.40 / -1.07%
|
36.10
|
38.50
|
34.10
|
36.90
|
36.25
|
30.80
|
26,600
|
|
|
1/26/2021
|
-2.30 / -5.81%
|
39.90
|
40.00
|
37.30
|
37.30
|
39.20
|
31.14
|
36,200
|
|
|
1/25/2021
|
-1.40 / -3.41%
|
40.00
|
41.00
|
39.00
|
39.60
|
39.98
|
33.06
|
55,900
|
|
|
1/22/2021
|
-3.00 / -6.82%
|
43.50
|
43.50
|
39.70
|
41.00
|
41.28
|
34.22
|
132,400
|
|
|
1/21/2021
|
+0.30 / +0.69%
|
43.70
|
45.00
|
43.20
|
44.00
|
43.87
|
36.73
|
14,700
|
|
|
1/20/2021
|
-0.80 / -1.80%
|
43.60
|
44.50
|
41.50
|
43.70
|
42.89
|
36.48
|
22,100
|
|
|
1/19/2021
|
-1.30 / -2.84%
|
46.00
|
46.00
|
43.00
|
44.50
|
44.69
|
37.15
|
39,100
|
|
|
1/18/2021
|
+0.10 / +0.22%
|
46.50
|
47.50
|
45.70
|
45.80
|
46.13
|
38.23
|
47,400
|
|
|
1/15/2021
|
+1.30 / +2.93%
|
44.10
|
47.00
|
44.00
|
45.70
|
45.58
|
38.15
|
75,500
|
|
|
1/14/2021
|
+0.30 / +0.68%
|
44.10
|
44.60
|
44.00
|
44.40
|
44.16
|
37.06
|
20,000
|
|
|
1/13/2021
|
-0.40 / -0.90%
|
44.50
|
44.50
|
43.60
|
44.10
|
44.07
|
36.81
|
52,900
|
|
|
1/12/2021
|
+1.40 / +3.25%
|
43.30
|
44.50
|
42.90
|
44.50
|
43.60
|
37.15
|
42,200
|
|
|
1/11/2021
|
-1.70 / -3.79%
|
44.70
|
45.00
|
43.00
|
43.10
|
43.97
|
35.98
|
12,200
|
|
|
1/8/2021
|
+0.60 / +1.36%
|
44.30
|
45.30
|
44.30
|
44.80
|
44.93
|
37.40
|
56,100
|
|
|
1/7/2021
|
+1.30 / +3.03%
|
43.00
|
44.40
|
42.90
|
44.20
|
43.89
|
36.90
|
58,800
|
|
|
1/6/2021
|
+0.50 / +1.18%
|
42.30
|
43.00
|
42.00
|
42.90
|
42.60
|
35.81
|
38,600
|
|
|
1/5/2021
|
-0.50 / -1.17%
|
43.00
|
43.00
|
41.60
|
42.40
|
42.02
|
35.39
|
41,700
|
|
|