|
Closing price on 4/28/2020
|
|
| Open |
15.50 |
| High |
16.50 |
| Low |
15.50 |
| Volume |
1,100 |
| Split-adjusted Price |
12.23 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
-0.50 / -2.94%
|
15.50
|
16.50
|
15.50
|
16.50
|
16.41
|
12.23
|
1,100
|
|
|
4/27/2020
|
+0.40 / +2.41%
|
15.50
|
18.00
|
15.50
|
17.00
|
17.16
|
12.60
|
17,200
|
|
|
4/24/2020
|
+0.80 / +4.91%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.55
|
12.67
|
200
|
|
|
4/23/2020
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
12.08
|
2,000
|
|
|
4/22/2020
|
+0.20 / +1.27%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.76
|
11.78
|
2,300
|
|
|
4/21/2020
|
-0.20 / -1.26%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.69
|
11.63
|
1,900
|
|
|
4/20/2020
|
+0.20 / +1.27%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.50
|
11.78
|
600
|
|
|
4/17/2020
|
-0.30 / -1.92%
|
14.40
|
17.90
|
14.40
|
15.30
|
15.73
|
11.34
|
5,100
|
|
|
4/16/2020
|
+0.60 / +4.00%
|
14.40
|
16.50
|
14.40
|
15.60
|
15.83
|
11.56
|
2,300
|
|
|
4/15/2020
|
-0.20 / -1.32%
|
14.80
|
15.50
|
14.80
|
15.00
|
15.23
|
11.12
|
6,200
|
|
|
4/14/2020
|
+0.10 / +0.66%
|
16.30
|
16.30
|
15.20
|
15.20
|
16.04
|
11.26
|
3,700
|
|
|
4/13/2020
|
-0.90 / -5.63%
|
16.40
|
16.40
|
15.10
|
15.10
|
15.22
|
11.19
|
1,100
|
|
|
4/10/2020
|
+0.20 / +1.32%
|
16.60
|
16.60
|
15.40
|
15.40
|
15.96
|
11.41
|
4,400
|
|
|
4/9/2020
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.20
|
15.20
|
15.62
|
11.26
|
9,600
|
|
|
4/8/2020
|
-0.70 / -4.40%
|
14.30
|
15.80
|
14.30
|
15.20
|
15.20
|
11.26
|
700
|
|
|
4/7/2020
|
+0.40 / +2.58%
|
14.20
|
15.90
|
14.20
|
15.90
|
14.86
|
11.78
|
500
|
|
|
4/6/2020
|
+0.70 / +4.73%
|
13.00
|
15.70
|
13.00
|
15.50
|
15.04
|
11.49
|
500
|
|
|
4/3/2020
|
-0.70 / -4.67%
|
13.00
|
16.00
|
13.00
|
14.30
|
14.81
|
10.60
|
6,800
|
|
|
4/1/2020
|
-1.10 / -7.53%
|
14.00
|
16.20
|
13.50
|
13.50
|
15.03
|
10.00
|
4,600
|
|
|
3/31/2020
|
0.00 / 0.00%
|
13.50
|
16.90
|
13.50
|
14.60
|
15.56
|
10.82
|
2,300
|
|
|
3/30/2020
|
-0.40 / -2.67%
|
13.20
|
16.80
|
13.20
|
14.60
|
14.67
|
10.82
|
1,200
|
|
|
3/27/2020
|
-0.40 / -2.67%
|
16.90
|
16.90
|
14.60
|
14.60
|
14.96
|
10.82
|
5,400
|
|
|
3/26/2020
|
-0.30 / -1.96%
|
14.50
|
16.90
|
14.50
|
15.00
|
15.18
|
11.12
|
6,700
|
|
|
3/25/2020
|
-1.20 / -7.27%
|
14.00
|
15.40
|
14.00
|
15.30
|
15.23
|
11.34
|
16,200
|
|
|
3/24/2020
|
+1.90 / +13.01%
|
16.70
|
16.70
|
15.10
|
16.50
|
15.62
|
12.23
|
5,000
|
|
|
3/23/2020
|
+1.90 / +14.96%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
10.82
|
100
|
|
|
3/20/2020
|
+1.80 / +15.00%
|
11.50
|
13.80
|
11.50
|
13.80
|
12.65
|
10.23
|
200
|
|
|
3/19/2020
|
-2.80 / -18.92%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.89
|
7,100
|
|
|
3/18/2020
|
+0.40 / +2.78%
|
12.00
|
14.80
|
12.00
|
14.80
|
13.40
|
10.97
|
200
|
|
|
3/17/2020
|
0.00 / 0.00%
|
14.40
|
14.40
|
11.00
|
14.40
|
12.86
|
10.67
|
2,000
|
|
|