Closing price on 3/10/2020
|
|
Open |
13.40 |
High |
13.80 |
Low |
13.40 |
Volume |
200 |
Split-adjusted Price |
10.23 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2020
|
+1.80 / +15.00%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.60
|
10.23
|
200
|
|
3/9/2020
|
-2.00 / -14.29%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.89
|
100
|
|
3/6/2020
|
-2.00 / -12.50%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.37
|
200
|
|
3/5/2020
|
-2.60 / -13.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.86
|
100
|
|
3/4/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.78
|
0
|
|
3/3/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.78
|
100
|
|
3/2/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.78
|
0
|
|
2/28/2020
|
+0.10 / +0.54%
|
21.10
|
21.10
|
18.50
|
18.50
|
18.62
|
13.71
|
2,200
|
|
2/27/2020
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
13.64
|
0
|
|
2/26/2020
|
+0.40 / +2.22%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.38
|
13.64
|
1,800
|
|
2/25/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.34
|
0
|
|
2/24/2020
|
-0.60 / -3.23%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.34
|
2,000
|
|
2/21/2020
|
+0.10 / +0.54%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.55
|
13.78
|
2,600
|
|
2/20/2020
|
-2.20 / -10.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
13.71
|
100
|
|
2/19/2020
|
+2.70 / +15.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.34
|
700
|
|
2/18/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.34
|
1,300
|
|
2/17/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
13.34
|
0
|
|
2/14/2020
|
-0.60 / -3.23%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.01
|
13.34
|
2,400
|
|
2/13/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.78
|
0
|
|
2/12/2020
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
13.78
|
0
|
|
2/11/2020
|
+0.50 / +2.76%
|
18.50
|
18.60
|
18.00
|
18.60
|
18.57
|
13.78
|
5,600
|
|
2/10/2020
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
13.41
|
0
|
|
2/7/2020
|
+0.70 / +3.89%
|
19.20
|
19.20
|
18.00
|
18.70
|
18.09
|
13.86
|
2,200
|
|
2/6/2020
|
-1.00 / -5.26%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.13
|
13.34
|
1,400
|
|
2/5/2020
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.08
|
0
|
|
2/4/2020
|
-0.40 / -2.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.08
|
61,900
|
|
2/3/2020
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
14.38
|
100
|
|
1/31/2020
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.08
|
100
|
|
1/30/2020
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
14.75
|
0
|
|
1/22/2020
|
+0.60 / +3.11%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
14.75
|
100
|
|
|