Closing price on 3/21/2019
|
|
Open |
17.50 |
High |
17.50 |
Low |
17.50 |
Volume |
1,000 |
Split-adjusted Price |
12.44 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2019
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
12.44
|
1,000
|
|
3/20/2019
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.51
|
12.65
|
15,100
|
|
3/19/2019
|
-0.50 / -2.86%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.03
|
12.08
|
1,500
|
|
3/18/2019
|
+0.40 / +2.34%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.10
|
12.44
|
2,600
|
|
3/15/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.07
|
12.08
|
4,100
|
|
3/14/2019
|
-0.80 / -4.49%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.03
|
12.08
|
6,800
|
|
3/13/2019
|
+2.80 / +18.67%
|
15.40
|
17.80
|
15.40
|
17.80
|
16.54
|
12.65
|
26,300
|
|
3/12/2019
|
-0.10 / -0.66%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.50
|
10.66
|
1,000
|
|
3/11/2019
|
+1.10 / +7.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.73
|
2,700
|
|
3/8/2019
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.95
|
10,900
|
|
3/7/2019
|
+0.30 / +2.17%
|
14.00
|
14.10
|
13.70
|
14.10
|
13.97
|
10.02
|
15,100
|
|
3/6/2019
|
+0.60 / +4.55%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.69
|
9.81
|
5,200
|
|
3/5/2019
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
9.38
|
1,000
|
|
3/4/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
9.24
|
400
|
|
3/1/2019
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.98
|
9.24
|
16,900
|
|
2/28/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.10
|
300
|
|
2/27/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.10
|
1,800
|
|
2/26/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.86
|
9.10
|
14,000
|
|
2/25/2019
|
+0.40 / +3.23%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.71
|
9.10
|
4,400
|
|
2/22/2019
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.81
|
0
|
|
2/21/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.39
|
8.74
|
3,100
|
|
2/20/2019
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.32
|
8.74
|
500
|
|
2/19/2019
|
+0.30 / +2.50%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.42
|
8.74
|
600
|
|
2/18/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.53
|
0
|
|
2/15/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.53
|
0
|
|
2/14/2019
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.53
|
200
|
|
2/13/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.89
|
0
|
|
2/12/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.89
|
0
|
|
2/11/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.89
|
0
|
|
2/1/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.89
|
0
|
|
|