|
Closing price on 3/27/2020
|
|
| Open |
16.00 |
| High |
18.40 |
| Low |
16.00 |
| Volume |
68,300 |
| Split-adjusted Price |
15.36 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2020
|
+1.60 / +9.52%
|
16.00
|
18.40
|
16.00
|
18.40
|
18.23
|
15.36
|
68,300
|
|
|
3/26/2020
|
+1.50 / +9.80%
|
15.30
|
16.80
|
15.00
|
16.80
|
16.56
|
14.02
|
137,200
|
|
|
3/25/2020
|
+0.50 / +3.38%
|
15.40
|
15.40
|
14.80
|
15.30
|
14.98
|
12.77
|
2,900
|
|
|
3/24/2020
|
+0.70 / +4.96%
|
15.40
|
15.40
|
14.10
|
14.80
|
14.85
|
12.35
|
8,500
|
|
|
3/23/2020
|
-0.60 / -4.08%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.20
|
11.77
|
33,300
|
|
|
3/20/2020
|
-0.50 / -3.29%
|
16.50
|
16.50
|
14.60
|
14.70
|
14.85
|
12.27
|
7,000
|
|
|
3/19/2020
|
-0.20 / -1.30%
|
14.10
|
15.20
|
14.10
|
15.20
|
14.28
|
12.69
|
8,000
|
|
|
3/18/2020
|
+0.10 / +0.65%
|
15.40
|
15.40
|
14.80
|
15.40
|
14.99
|
12.85
|
14,600
|
|
|
3/17/2020
|
-0.50 / -3.16%
|
15.80
|
15.80
|
14.80
|
15.30
|
15.05
|
12.77
|
14,700
|
|
|
3/16/2020
|
+0.80 / +5.33%
|
15.00
|
16.10
|
15.00
|
15.80
|
15.53
|
13.19
|
11,500
|
|
|
3/13/2020
|
-0.80 / -5.06%
|
17.00
|
17.00
|
14.30
|
15.00
|
14.77
|
12.52
|
24,100
|
|
|
3/12/2020
|
+0.50 / +3.27%
|
15.10
|
16.30
|
14.80
|
15.80
|
15.76
|
13.19
|
20,700
|
|
|
3/11/2020
|
-1.50 / -8.93%
|
16.80
|
16.80
|
15.30
|
15.30
|
15.91
|
12.77
|
25,100
|
|
|
3/10/2020
|
-0.10 / -0.59%
|
17.00
|
17.60
|
16.50
|
16.80
|
17.05
|
14.02
|
38,900
|
|
|
3/9/2020
|
+0.90 / +5.63%
|
17.00
|
17.60
|
16.50
|
16.90
|
17.11
|
14.11
|
58,200
|
|
|
3/6/2020
|
+0.90 / +5.96%
|
16.40
|
16.40
|
15.50
|
16.00
|
15.53
|
13.36
|
4,200
|
|
|
3/5/2020
|
+0.40 / +2.72%
|
14.50
|
16.00
|
14.10
|
15.10
|
14.66
|
12.60
|
50,300
|
|
|
3/4/2020
|
-0.80 / -5.16%
|
14.60
|
15.50
|
14.00
|
14.70
|
14.80
|
12.27
|
29,500
|
|
|
3/3/2020
|
-0.70 / -4.32%
|
16.50
|
16.50
|
14.80
|
15.50
|
15.76
|
12.94
|
5,600
|
|
|
3/2/2020
|
+0.20 / +1.25%
|
16.50
|
17.00
|
16.10
|
16.20
|
16.70
|
13.52
|
30,300
|
|
|
2/28/2020
|
0.00 / 0.00%
|
15.50
|
16.50
|
15.10
|
16.00
|
15.77
|
13.36
|
48,466
|
|
|
2/27/2020
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.70
|
16.00
|
15.91
|
13.36
|
25,700
|
|
|
2/26/2020
|
+1.40 / +9.46%
|
15.80
|
16.20
|
15.00
|
16.20
|
16.11
|
13.52
|
79,800
|
|
|
2/25/2020
|
+1.30 / +9.63%
|
14.00
|
14.80
|
13.50
|
14.80
|
14.21
|
12.35
|
37,600
|
|
|
2/24/2020
|
+1.20 / +9.76%
|
12.50
|
13.50
|
12.50
|
13.50
|
13.48
|
11.27
|
31,000
|
|
|
2/21/2020
|
0.00 / 0.00%
|
12.00
|
12.70
|
12.00
|
12.30
|
12.08
|
10.27
|
11,000
|
|
|
2/20/2020
|
-1.30 / -9.56%
|
12.40
|
12.70
|
12.30
|
12.30
|
12.45
|
10.27
|
41,900
|
|
|
2/19/2020
|
0.00 / 0.00%
|
13.00
|
13.70
|
13.00
|
13.60
|
13.30
|
11.35
|
5,200
|
|
|
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
|
|
|