|
Closing price on 12/21/2020
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
21,400 |
| Split-adjusted Price |
17.10 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2020
|
+1.10 / +5.26%
|
21.50
|
22.00
|
21.40
|
22.00
|
21.62
|
17.10
|
21,400
|
|
|
12/18/2020
|
+0.60 / +2.87%
|
20.50
|
21.50
|
20.50
|
21.50
|
20.93
|
16.72
|
61,000
|
|
|
12/17/2020
|
-0.50 / -2.35%
|
21.20
|
21.20
|
20.80
|
20.80
|
20.93
|
16.17
|
19,900
|
|
|
12/16/2020
|
-0.30 / -1.40%
|
21.30
|
21.30
|
21.20
|
21.20
|
21.30
|
16.48
|
9,700
|
|
|
12/15/2020
|
-1.60 / -6.93%
|
21.20
|
21.60
|
21.20
|
21.50
|
21.50
|
16.72
|
7,900
|
|
|
12/14/2020
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.90
|
22.90
|
23.10
|
17.80
|
7,100
|
|
|
12/11/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.80
|
2,100
|
|
|
12/10/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.80
|
0
|
|
|
12/9/2020
|
+2.20 / +10.33%
|
24.30
|
24.30
|
21.50
|
23.50
|
22.94
|
18.27
|
3,300
|
|
|
12/8/2020
|
+0.30 / +1.42%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.32
|
16.64
|
6,200
|
|
|
12/7/2020
|
0.00 / 0.00%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.12
|
16.41
|
30,400
|
|
|
12/4/2020
|
-0.40 / -1.86%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
16.41
|
10,200
|
|
|
12/3/2020
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.50
|
16.56
|
10,200
|
|
|
12/2/2020
|
+1.30 / +6.40%
|
20.50
|
22.00
|
20.50
|
21.60
|
21.39
|
16.79
|
41,600
|
|
|
12/1/2020
|
+0.40 / +1.99%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.34
|
15.94
|
3,400
|
|
|
11/30/2020
|
+0.80 / +4.10%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.10
|
15.78
|
7,800
|
|
|
11/27/2020
|
-0.50 / -2.50%
|
19.60
|
19.60
|
19.50
|
19.50
|
19.52
|
15.16
|
2,900
|
|
|
11/26/2020
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.55
|
0
|
|
|
11/25/2020
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
15.55
|
7,800
|
|
|
11/24/2020
|
-1.90 / -8.68%
|
21.00
|
21.00
|
19.80
|
20.00
|
20.05
|
15.55
|
4,400
|
|
|
11/23/2020
|
+2.40 / +12.31%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
17.03
|
100
|
|
|
11/20/2020
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.40
|
19.60
|
19.47
|
15.24
|
4,800
|
|
|
11/19/2020
|
-1.00 / -4.85%
|
20.00
|
20.00
|
19.10
|
19.60
|
19.48
|
15.24
|
500
|
|
|
11/18/2020
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
16.02
|
0
|
|
|
11/17/2020
|
-1.10 / -5.09%
|
21.00
|
22.90
|
20.50
|
20.50
|
20.63
|
15.94
|
2,900
|
|
|
11/16/2020
|
+0.70 / +3.45%
|
23.30
|
23.30
|
21.00
|
21.00
|
21.58
|
16.33
|
400
|
|
|
11/13/2020
|
-0.30 / -1.45%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.27
|
15.86
|
300
|
|
|
11/12/2020
|
-0.60 / -2.88%
|
20.70
|
20.80
|
20.20
|
20.20
|
20.71
|
15.71
|
4,500
|
|
|
11/11/2020
|
+1.60 / +8.38%
|
20.00
|
20.90
|
20.00
|
20.70
|
20.84
|
16.09
|
20,200
|
|
|
11/10/2020
|
0.00 / 0.00%
|
19.00
|
20.80
|
19.00
|
19.10
|
19.14
|
14.85
|
1,500
|
|
|