|
Closing price on 5/5/2020
|
|
| Open |
32.00 |
| High |
34.20 |
| Low |
30.70 |
| Volume |
41,400 |
| Split-adjusted Price |
28.38 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
+1.10 / +3.34%
|
32.00
|
34.20
|
30.70
|
34.00
|
31.53
|
28.38
|
41,400
|
|
|
5/4/2020
|
-1.30 / -3.80%
|
34.20
|
35.50
|
32.10
|
32.90
|
33.68
|
27.46
|
56,500
|
|
|
4/29/2020
|
-2.50 / -6.81%
|
37.20
|
37.20
|
33.10
|
34.20
|
34.62
|
28.55
|
58,500
|
|
|
4/28/2020
|
+3.20 / +9.55%
|
33.80
|
36.80
|
33.80
|
36.70
|
36.75
|
30.63
|
120,600
|
|
|
4/27/2020
|
+2.80 / +9.12%
|
33.70
|
33.70
|
31.00
|
33.50
|
32.70
|
27.96
|
37,200
|
|
|
4/24/2020
|
-1.90 / -5.83%
|
35.70
|
35.80
|
29.50
|
30.70
|
33.72
|
25.63
|
97,700
|
|
|
4/23/2020
|
+2.90 / +9.76%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.21
|
14,600
|
|
|
4/22/2020
|
+2.70 / +10.00%
|
27.60
|
29.70
|
27.60
|
29.70
|
29.65
|
24.79
|
14,200
|
|
|
4/21/2020
|
+2.40 / +9.76%
|
25.00
|
27.00
|
24.60
|
27.00
|
26.75
|
22.54
|
78,900
|
|
|
4/20/2020
|
-0.40 / -1.60%
|
25.80
|
25.80
|
23.50
|
24.60
|
24.16
|
20.53
|
23,400
|
|
|
4/17/2020
|
0.00 / 0.00%
|
25.50
|
25.80
|
24.10
|
25.00
|
25.00
|
20.87
|
10,700
|
|
|
4/16/2020
|
0.00 / 0.00%
|
24.10
|
27.50
|
22.50
|
25.00
|
24.56
|
20.87
|
68,800
|
|
|
4/15/2020
|
-0.50 / -1.96%
|
24.00
|
26.00
|
24.00
|
25.00
|
25.13
|
20.87
|
18,400
|
|
|
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
|
|
|