|
Closing price on 3/6/2020
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.50 |
| Volume |
4,200 |
| Split-adjusted Price |
13.36 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|