|
Closing price on 4/18/2019
|
|
| Open |
13.80 |
| High |
15.90 |
| Low |
13.80 |
| Volume |
12,300 |
| Split-adjusted Price |
11.30 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
+0.40 / +2.58%
|
13.80
|
15.90
|
13.80
|
15.90
|
15.72
|
11.30
|
12,300
|
|
|
4/17/2019
|
-0.50 / -3.13%
|
14.50
|
15.50
|
14.30
|
15.50
|
14.53
|
11.02
|
2,600
|
|
|
4/16/2019
|
+0.70 / +4.58%
|
14.30
|
16.00
|
14.30
|
16.00
|
15.45
|
11.37
|
400
|
|
|
4/12/2019
|
-0.50 / -3.13%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.33
|
11.02
|
300
|
|
|
4/11/2019
|
+1.00 / +6.67%
|
14.30
|
16.00
|
14.30
|
16.00
|
15.71
|
11.37
|
7,500
|
|
|
4/10/2019
|
+0.20 / +1.35%
|
13.20
|
15.50
|
13.20
|
15.00
|
15.48
|
10.66
|
15,900
|
|
|
4/9/2019
|
+0.10 / +0.68%
|
11.60
|
14.80
|
11.60
|
14.80
|
14.74
|
10.52
|
16,200
|
|
|
4/8/2019
|
+1.90 / +14.84%
|
11.50
|
14.70
|
11.50
|
14.70
|
12.87
|
10.45
|
5,500
|
|
|
4/5/2019
|
+0.20 / +1.27%
|
12.50
|
16.00
|
12.50
|
16.00
|
12.82
|
11.37
|
1,100
|
|
|
4/4/2019
|
+0.80 / +5.33%
|
12.10
|
15.80
|
12.10
|
15.80
|
14.70
|
11.23
|
3,200
|
|
|
4/3/2019
|
-0.20 / -1.32%
|
14.10
|
15.50
|
13.10
|
15.00
|
14.21
|
10.66
|
5,700
|
|
|
4/2/2019
|
+0.20 / +1.33%
|
14.00
|
15.20
|
14.00
|
15.20
|
15.00
|
10.80
|
600
|
|
|
4/1/2019
|
+0.70 / +4.90%
|
14.00
|
16.00
|
12.20
|
15.00
|
13.39
|
10.66
|
20,400
|
|
|
3/29/2019
|
-1.30 / -7.74%
|
14.90
|
16.60
|
14.20
|
15.50
|
14.33
|
11.02
|
17,300
|
|
|
3/28/2019
|
0.00 / 0.00%
|
14.80
|
16.90
|
14.80
|
16.80
|
16.68
|
11.94
|
1,300
|
|
|
3/27/2019
|
-0.10 / -0.59%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.79
|
11.94
|
3,400
|
|
|
3/26/2019
|
+0.90 / +5.63%
|
14.00
|
17.00
|
13.60
|
16.90
|
15.48
|
12.01
|
25,100
|
|
|
3/25/2019
|
-0.70 / -4.19%
|
17.00
|
17.00
|
14.20
|
16.00
|
15.90
|
11.37
|
14,000
|
|
|
3/22/2019
|
-0.70 / -4.00%
|
17.90
|
17.90
|
15.80
|
16.80
|
16.73
|
11.94
|
9,900
|
|
|
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
|
|
|