|
Closing price on 9/4/2020
|
|
| Open |
53.00 |
| High |
53.20 |
| Low |
52.50 |
| Volume |
36,500 |
| Split-adjusted Price |
43.82 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-1.60 / -2.96%
|
53.00
|
53.20
|
52.50
|
52.50
|
52.67
|
43.82
|
36,500
|
|
|
9/3/2020
|
-1.50 / -2.70%
|
55.60
|
55.60
|
54.00
|
54.10
|
54.11
|
45.16
|
12,400
|
|
|
9/1/2020
|
+1.60 / +2.96%
|
54.00
|
55.60
|
54.00
|
55.60
|
54.80
|
46.41
|
13,900
|
|
|
8/31/2020
|
-0.60 / -1.10%
|
54.10
|
54.50
|
53.50
|
54.00
|
53.97
|
45.08
|
19,900
|
|
|
8/28/2020
|
-1.30 / -2.33%
|
55.50
|
55.50
|
54.60
|
54.60
|
55.00
|
45.58
|
28,600
|
|
|
8/27/2020
|
0.00 / 0.00%
|
55.50
|
55.90
|
55.00
|
55.90
|
55.22
|
46.66
|
44,100
|
|
|
8/26/2020
|
-1.80 / -3.12%
|
57.70
|
57.70
|
55.00
|
55.90
|
56.22
|
46.66
|
30,100
|
|
|
8/25/2020
|
-1.00 / -1.70%
|
58.70
|
59.50
|
57.20
|
57.70
|
58.49
|
48.16
|
37,000
|
|
|
8/24/2020
|
+1.70 / +2.98%
|
57.80
|
60.50
|
57.80
|
58.70
|
58.88
|
49.00
|
28,800
|
|
|
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
|
|
|