Closing price on 10/12/2018
|
|
Open |
12.40 |
High |
12.50 |
Low |
12.30 |
Volume |
4,300 |
Split-adjusted Price |
8.74 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2018
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.34
|
8.74
|
4,300
|
|
10/11/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.89
|
12,500
|
|
10/10/2018
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.89
|
3,000
|
|
10/9/2018
|
-1.50 / -10.34%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.95
|
9.24
|
4,000
|
|
10/8/2018
|
+1.70 / +13.28%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.31
|
100
|
|
10/5/2018
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.10
|
3,400
|
|
10/4/2018
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.03
|
0
|
|
10/3/2018
|
+0.30 / +2.40%
|
14.20
|
14.20
|
12.50
|
12.80
|
12.67
|
9.10
|
20,800
|
|
10/2/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.89
|
0
|
|
10/1/2018
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.89
|
4,900
|
|
9/28/2018
|
+0.30 / +2.42%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
9.03
|
1,300
|
|
9/27/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.43
|
8.81
|
1,600
|
|
9/26/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.81
|
0
|
|
9/25/2018
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.81
|
100
|
|
9/24/2018
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.17
|
2,300
|
|
9/21/2018
|
+0.70 / +5.74%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
9.17
|
100
|
|
9/20/2018
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
8.67
|
4,000
|
|
9/19/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.10
|
3,000
|
|
9/18/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.10
|
0
|
|
9/17/2018
|
+0.20 / +1.59%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.10
|
1,000
|
|
9/14/2018
|
-0.40 / -3.08%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.96
|
7,000
|
|
9/13/2018
|
+0.30 / +2.36%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.02
|
8.96
|
16,800
|
|
9/12/2018
|
+0.20 / +1.60%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.72
|
8.75
|
6,400
|
|
9/11/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
9/10/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
6,300
|
|
9/7/2018
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.47
|
8.61
|
3,800
|
|
9/6/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.47
|
7,900
|
|
9/5/2018
|
-0.20 / -1.60%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.12
|
8.47
|
12,100
|
|
9/4/2018
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.17
|
8.61
|
6,900
|
|
8/31/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.27
|
0
|
|
|