|
Closing price on 6/4/2020
|
|
| Open |
34.30 |
| High |
35.00 |
| Low |
34.30 |
| Volume |
13,700 |
| Split-adjusted Price |
29.22 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
0.00 / 0.00%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.81
|
29.22
|
13,700
|
|
|
6/3/2020
|
+1.30 / +3.86%
|
33.40
|
35.00
|
33.40
|
35.00
|
34.54
|
29.22
|
21,100
|
|
|
6/2/2020
|
-0.80 / -2.32%
|
34.00
|
34.00
|
33.50
|
33.70
|
33.63
|
28.13
|
8,600
|
|
|
6/1/2020
|
+1.00 / +2.99%
|
33.70
|
34.80
|
33.70
|
34.50
|
34.10
|
28.80
|
10,800
|
|
|
5/29/2020
|
-0.70 / -2.05%
|
34.50
|
34.50
|
33.50
|
33.50
|
33.70
|
27.96
|
15,000
|
|
|
5/28/2020
|
+0.20 / +0.59%
|
34.00
|
34.90
|
34.00
|
34.20
|
34.45
|
28.55
|
6,300
|
|
|
5/27/2020
|
-1.00 / -2.86%
|
34.00
|
34.80
|
34.00
|
34.00
|
34.06
|
28.38
|
18,100
|
|
|
5/26/2020
|
+0.20 / +0.57%
|
34.00
|
35.50
|
33.70
|
35.00
|
34.22
|
29.22
|
19,900
|
|
|
5/25/2020
|
-0.20 / -0.57%
|
34.90
|
36.00
|
34.80
|
34.80
|
35.03
|
29.05
|
28,200
|
|
|
5/22/2020
|
-1.00 / -2.78%
|
36.00
|
36.00
|
34.60
|
35.00
|
35.37
|
29.22
|
10,700
|
|
|
5/21/2020
|
+0.50 / +1.41%
|
35.50
|
37.00
|
34.00
|
36.00
|
35.23
|
30.05
|
21,000
|
|
|
5/20/2020
|
+3.20 / +9.91%
|
33.50
|
35.50
|
31.50
|
35.50
|
34.52
|
29.63
|
74,000
|
|
|
5/19/2020
|
-1.60 / -4.72%
|
34.00
|
34.90
|
31.80
|
32.30
|
32.75
|
26.96
|
18,600
|
|
|
5/18/2020
|
+3.00 / +9.71%
|
31.90
|
33.90
|
31.90
|
33.90
|
33.40
|
28.30
|
36,700
|
|
|
5/15/2020
|
-1.30 / -4.04%
|
32.20
|
32.20
|
30.90
|
30.90
|
31.71
|
25.79
|
15,000
|
|
|
5/14/2020
|
+0.90 / +2.88%
|
31.50
|
32.40
|
31.00
|
32.20
|
31.60
|
26.88
|
28,100
|
|
|
5/13/2020
|
-0.50 / -1.57%
|
30.50
|
32.50
|
30.50
|
31.30
|
31.29
|
26.13
|
14,200
|
|
|
5/12/2020
|
-0.30 / -0.93%
|
32.40
|
32.40
|
31.00
|
31.80
|
31.66
|
26.54
|
16,800
|
|
|
5/11/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
30.00
|
32.10
|
31.58
|
26.79
|
42,600
|
|
|
5/8/2020
|
-0.50 / -1.53%
|
32.40
|
34.20
|
32.00
|
32.10
|
32.38
|
26.79
|
12,900
|
|
|
5/7/2020
|
-0.30 / -0.91%
|
31.20
|
32.90
|
31.20
|
32.60
|
31.72
|
27.21
|
9,000
|
|
|
5/6/2020
|
-1.10 / -3.24%
|
33.00
|
33.00
|
32.10
|
32.90
|
32.71
|
27.46
|
22,600
|
|
|
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
|
|
|