|
Closing price on 8/21/2020
|
|
| Open |
55.50 |
| High |
59.00 |
| Low |
55.50 |
| Volume |
35,800 |
| Split-adjusted Price |
47.58 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+1.50 / +2.70%
|
55.50
|
59.00
|
55.50
|
57.00
|
57.11
|
47.58
|
35,800
|
|
|
8/20/2020
|
-0.30 / -0.54%
|
56.00
|
56.00
|
55.00
|
55.50
|
55.36
|
46.33
|
38,200
|
|
|
8/19/2020
|
+0.40 / +0.72%
|
55.50
|
56.30
|
55.20
|
55.80
|
55.70
|
46.58
|
37,300
|
|
|
8/18/2020
|
-0.30 / -0.54%
|
55.10
|
56.50
|
55.00
|
55.40
|
55.37
|
46.24
|
26,100
|
|
|
8/17/2020
|
-1.30 / -2.28%
|
57.50
|
57.60
|
54.30
|
55.70
|
55.68
|
46.49
|
38,300
|
|
|
8/14/2020
|
+2.70 / +4.97%
|
55.00
|
58.00
|
55.00
|
57.00
|
56.88
|
47.58
|
30,200
|
|
|
8/13/2020
|
+1.30 / +2.45%
|
52.00
|
54.70
|
51.70
|
54.30
|
53.59
|
45.33
|
13,000
|
|
|
8/12/2020
|
-3.20 / -5.69%
|
54.70
|
56.20
|
52.50
|
53.00
|
53.47
|
44.24
|
71,100
|
|
|
8/11/2020
|
-5.40 / -8.77%
|
60.50
|
60.50
|
55.60
|
56.20
|
57.60
|
46.91
|
87,900
|
|
|
8/10/2020
|
-5.60 / -8.33%
|
67.20
|
67.20
|
61.00
|
61.60
|
63.57
|
51.42
|
74,500
|
|
|
8/7/2020
|
+2.90 / +4.51%
|
64.00
|
67.50
|
64.00
|
67.20
|
66.64
|
56.09
|
81,500
|
|
|
8/6/2020
|
+5.00 / +8.43%
|
53.40
|
65.00
|
53.40
|
64.30
|
58.11
|
53.67
|
181,700
|
|
|
8/5/2020
|
-6.50 / -9.88%
|
59.30
|
59.30
|
59.30
|
59.30
|
59.30
|
49.50
|
9,700
|
|
|
8/4/2020
|
-7.30 / -9.99%
|
80.40
|
80.40
|
65.80
|
65.80
|
69.96
|
54.93
|
229,000
|
|
|
8/3/2020
|
+6.60 / +9.92%
|
73.10
|
73.10
|
73.00
|
73.10
|
73.09
|
61.02
|
37,600
|
|
|
7/31/2020
|
+6.00 / +9.92%
|
66.50
|
66.50
|
66.00
|
66.50
|
66.47
|
55.51
|
32,280
|
|
|
7/30/2020
|
+5.50 / +10.00%
|
58.00
|
60.50
|
57.50
|
60.50
|
59.58
|
50.50
|
52,500
|
|
|
7/29/2020
|
+5.00 / +10.00%
|
55.00
|
55.00
|
54.00
|
55.00
|
54.94
|
45.91
|
213,100
|
|
|
7/28/2020
|
+4.50 / +9.89%
|
50.00
|
50.00
|
49.80
|
50.00
|
49.98
|
41.74
|
28,900
|
|
|
7/27/2020
|
+4.10 / +9.90%
|
42.00
|
45.50
|
42.00
|
45.50
|
45.31
|
37.98
|
129,500
|
|
|
7/24/2020
|
+1.70 / +4.28%
|
39.70
|
43.60
|
37.70
|
41.40
|
41.45
|
34.56
|
111,400
|
|
|
7/23/2020
|
+0.80 / +2.06%
|
41.00
|
41.00
|
38.00
|
39.70
|
38.65
|
33.14
|
17,400
|
|
|
7/22/2020
|
-3.60 / -8.47%
|
42.90
|
42.90
|
38.30
|
38.90
|
39.49
|
32.47
|
90,200
|
|
|
7/21/2020
|
+3.50 / +8.97%
|
40.50
|
42.90
|
40.00
|
42.50
|
42.47
|
35.48
|
71,800
|
|
|
7/20/2020
|
+0.50 / +1.30%
|
40.00
|
40.00
|
38.00
|
39.00
|
38.84
|
32.55
|
4,000
|
|
|
7/17/2020
|
+0.70 / +1.85%
|
38.20
|
38.50
|
37.30
|
38.50
|
38.03
|
32.14
|
18,300
|
|
|
7/16/2020
|
+0.60 / +1.61%
|
37.90
|
38.10
|
36.70
|
37.80
|
37.86
|
31.55
|
3,300
|
|
|
7/15/2020
|
-0.70 / -1.85%
|
38.50
|
38.50
|
37.20
|
37.20
|
37.66
|
31.05
|
13,000
|
|
|
7/14/2020
|
+0.90 / +2.43%
|
37.00
|
38.40
|
37.00
|
37.90
|
37.65
|
31.64
|
8,100
|
|
|
7/13/2020
|
-0.40 / -1.07%
|
37.60
|
37.60
|
37.00
|
37.00
|
37.38
|
30.89
|
3,700
|
|
|