|
Closing price on 3/22/2022
|
|
| Open |
50.40 |
| High |
58.00 |
| Low |
49.50 |
| Volume |
49,200 |
| Split-adjusted Price |
48.41 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
+3.60 / +6.62%
|
50.40
|
58.00
|
49.50
|
58.00
|
55.15
|
48.41
|
49,200
|
|
|
3/21/2022
|
+4.80 / +9.68%
|
50.00
|
54.50
|
50.00
|
54.40
|
53.77
|
45.41
|
41,900
|
|
|
3/18/2022
|
+4.50 / +9.98%
|
45.20
|
49.60
|
45.20
|
49.60
|
48.87
|
41.40
|
66,700
|
|
|
3/17/2022
|
+0.10 / +0.22%
|
45.10
|
45.20
|
45.10
|
45.10
|
45.20
|
37.65
|
2,300
|
|
|
3/16/2022
|
-0.90 / -1.96%
|
45.90
|
45.90
|
45.00
|
45.00
|
45.76
|
37.56
|
3,000
|
|
|
3/15/2022
|
+0.90 / +2.00%
|
45.00
|
45.90
|
45.00
|
45.90
|
45.66
|
38.31
|
8,900
|
|
|
3/14/2022
|
+0.10 / +0.22%
|
45.00
|
45.00
|
44.50
|
45.00
|
44.84
|
37.56
|
9,800
|
|
|
3/11/2022
|
0.00 / 0.00%
|
44.70
|
44.90
|
44.70
|
44.90
|
44.83
|
37.48
|
1,600
|
|
|
3/10/2022
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.90
|
44.90
|
44.94
|
37.48
|
2,300
|
|
|
3/9/2022
|
+0.50 / +1.13%
|
44.40
|
44.90
|
43.60
|
44.90
|
44.18
|
37.48
|
6,600
|
|
|
3/8/2022
|
-0.30 / -0.67%
|
43.70
|
44.40
|
43.70
|
44.40
|
43.81
|
37.06
|
2,300
|
|
|
3/7/2022
|
+0.20 / +0.45%
|
44.00
|
44.70
|
43.80
|
44.70
|
43.92
|
37.31
|
9,100
|
|
|
3/4/2022
|
-0.30 / -0.67%
|
44.80
|
44.80
|
43.50
|
44.50
|
44.22
|
37.15
|
10,600
|
|
|
3/3/2022
|
0.00 / 0.00%
|
44.80
|
45.90
|
44.80
|
44.80
|
45.17
|
37.40
|
1,200
|
|
|
3/2/2022
|
-1.20 / -2.61%
|
45.70
|
45.70
|
44.70
|
44.80
|
45.00
|
37.40
|
5,300
|
|
|
3/1/2022
|
-0.30 / -0.65%
|
46.30
|
46.30
|
46.00
|
46.00
|
46.14
|
38.40
|
3,700
|
|
|
2/28/2022
|
0.00 / 0.00%
|
46.20
|
46.30
|
46.20
|
46.30
|
46.28
|
38.65
|
1,400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
46.20
|
46.50
|
46.00
|
46.30
|
46.17
|
38.65
|
3,500
|
|
|
2/24/2022
|
+0.10 / +0.22%
|
45.80
|
46.30
|
45.80
|
46.30
|
46.17
|
38.65
|
11,700
|
|
|
2/23/2022
|
+1.20 / +2.67%
|
44.80
|
46.80
|
44.80
|
46.20
|
46.01
|
38.56
|
16,900
|
|
|
2/22/2022
|
-0.50 / -1.10%
|
44.00
|
45.50
|
44.00
|
45.00
|
44.73
|
37.56
|
8,100
|
|
|
2/21/2022
|
+1.50 / +3.41%
|
44.00
|
45.50
|
44.00
|
45.50
|
45.13
|
37.98
|
16,000
|
|
|
2/18/2022
|
+0.10 / +0.23%
|
43.70
|
44.00
|
43.70
|
44.00
|
43.83
|
36.73
|
4,400
|
|
|
2/17/2022
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.90
|
43.90
|
43.95
|
36.64
|
6,100
|
|
|
2/16/2022
|
-0.40 / -0.90%
|
44.20
|
44.20
|
43.90
|
43.90
|
44.20
|
36.64
|
400
|
|
|
2/15/2022
|
+0.40 / +0.91%
|
44.00
|
44.30
|
44.00
|
44.30
|
44.04
|
36.98
|
5,200
|
|
|
2/14/2022
|
-0.20 / -0.45%
|
43.90
|
44.10
|
43.90
|
43.90
|
43.96
|
36.64
|
4,600
|
|
|
2/11/2022
|
+0.10 / +0.23%
|
44.00
|
44.20
|
43.30
|
44.10
|
44.00
|
36.81
|
6,500
|
|
|
2/10/2022
|
-0.20 / -0.45%
|
44.20
|
44.20
|
42.80
|
44.00
|
43.76
|
36.73
|
7,600
|
|
|
2/9/2022
|
0.00 / 0.00%
|
44.10
|
44.20
|
43.70
|
44.20
|
44.19
|
36.90
|
4,200
|
|
|