|
Closing price on 4/14/2020
|
|
| Open |
24.10 |
| High |
26.30 |
| Low |
24.10 |
| Volume |
17,100 |
| Split-adjusted Price |
21.29 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2020
|
-0.80 / -3.04%
|
24.10
|
26.30
|
24.10
|
25.50
|
25.19
|
21.29
|
17,100
|
|
|
4/13/2020
|
+0.30 / +1.15%
|
26.60
|
27.50
|
25.60
|
26.30
|
26.40
|
21.95
|
21,800
|
|
|
4/10/2020
|
+1.50 / +6.12%
|
23.90
|
26.90
|
23.00
|
26.00
|
25.12
|
21.70
|
70,500
|
|
|
4/9/2020
|
-1.80 / -6.84%
|
26.80
|
26.80
|
24.50
|
24.50
|
25.06
|
20.45
|
28,700
|
|
|
4/8/2020
|
-0.20 / -0.75%
|
26.50
|
28.00
|
23.90
|
26.30
|
25.46
|
21.95
|
31,400
|
|
|
4/7/2020
|
-2.90 / -9.86%
|
31.90
|
31.90
|
26.50
|
26.50
|
28.72
|
22.12
|
96,500
|
|
|
4/6/2020
|
+2.60 / +9.70%
|
27.50
|
29.40
|
27.50
|
29.40
|
29.31
|
24.54
|
61,900
|
|
|
4/3/2020
|
+2.40 / +9.84%
|
26.80
|
26.80
|
24.40
|
26.80
|
26.29
|
22.37
|
98,800
|
|
|
4/1/2020
|
+2.20 / +9.91%
|
24.40
|
24.40
|
22.30
|
24.40
|
23.99
|
20.37
|
115,400
|
|
|
3/31/2020
|
+2.00 / +9.90%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.53
|
2,200
|
|
|
3/30/2020
|
+1.80 / +9.78%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
16.86
|
4,900
|
|
|
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
|
|
|