Closing price on 4/27/2016
|
|
Open |
16.20 |
High |
16.20 |
Low |
16.10 |
Volume |
2,200 |
Split-adjusted Price |
10.33 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2016
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.15
|
10.33
|
2,200
|
|
4/26/2016
|
-2.00 / -11.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.26
|
300
|
|
4/25/2016
|
+1.40 / +8.43%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.55
|
100
|
|
4/22/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.65
|
0
|
|
4/21/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.65
|
0
|
|
4/20/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.65
|
20,000
|
|
4/19/2016
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.65
|
500
|
|
4/15/2016
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.78
|
2,400
|
|
4/14/2016
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.90
|
500
|
|
4/13/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.55
|
500
|
|
4/12/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.55
|
300
|
|
4/11/2016
|
+1.00 / +5.88%
|
17.00
|
18.00
|
16.50
|
18.00
|
16.91
|
11.55
|
2,000
|
|
4/8/2016
|
-1.50 / -8.11%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.90
|
1,000
|
|
4/7/2016
|
+1.50 / +8.82%
|
18.00
|
18.50
|
17.00
|
18.50
|
17.63
|
11.87
|
400
|
|
4/6/2016
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.90
|
200
|
|
4/5/2016
|
-2.40 / -12.63%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.51
|
10.65
|
2,700
|
|
4/4/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.19
|
0
|
|
4/1/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.19
|
0
|
|
3/31/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.19
|
300
|
|
3/30/2016
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.19
|
4,500
|
|
3/29/2016
|
+2.40 / +14.81%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
11.93
|
11,200
|
|
3/28/2016
|
-2.80 / -14.74%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.39
|
100
|
|
3/25/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.19
|
0
|
|
3/24/2016
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.19
|
0
|
|
3/23/2016
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
12.19
|
200
|
|
3/22/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.51
|
0
|
|
3/21/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.51
|
100,200
|
|
3/18/2016
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.51
|
0
|
|
3/17/2016
|
+2.50 / +14.71%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
12.51
|
100
|
|
3/16/2016
|
+4.80 / +39.34%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.90
|
100
|
|
|