Closing price on 8/3/2016
|
|
Open |
30.00 |
High |
31.50 |
Low |
30.00 |
Volume |
5,133 |
Split-adjusted Price |
23.19 |
|
|
DNM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2016
|
+0.40 / +1.29%
|
30.00
|
31.50
|
30.00
|
31.50
|
31.10
|
23.19
|
5,133
|
|
8/2/2016
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
22.90
|
0
|
|
8/1/2016
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
22.90
|
0
|
|
7/29/2016
|
+1.60 / +5.42%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
22.90
|
358,533
|
|
7/28/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.72
|
0
|
|
7/27/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.72
|
0
|
|
7/26/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.72
|
0
|
|
7/25/2016
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
21.72
|
0
|
|
7/22/2016
|
+0.50 / +1.72%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.00
|
21.72
|
400
|
|
7/21/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
21.35
|
0
|
|
7/20/2016
|
-1.00 / -3.33%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
21.35
|
500
|
|
7/19/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.09
|
1,000
|
|
7/18/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.09
|
0
|
|
7/15/2016
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.09
|
0
|
|
7/14/2016
|
-1.00 / -3.23%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
22.09
|
200
|
|
7/13/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
22.83
|
2,000
|
|
7/12/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
22.83
|
0
|
|
7/11/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
22.83
|
0
|
|
7/8/2016
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.85
|
22.83
|
4,900
|
|
7/7/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
22.46
|
0
|
|
7/6/2016
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
22.46
|
45,000
|
|
7/5/2016
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
22.46
|
40,900
|
|
7/4/2016
|
+1.60 / +5.44%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
22.83
|
6,500
|
|
7/1/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
21.65
|
0
|
|
6/30/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
21.65
|
0
|
|
6/29/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
21.65
|
0
|
|
6/28/2016
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
21.65
|
0
|
|
6/27/2016
|
-1.40 / -4.55%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
21.65
|
500
|
|
6/24/2016
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
22.68
|
0
|
|
6/23/2016
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.97
|
22.68
|
3,500
|
|
|