Closing price on 5/23/2019
|
|
Open |
15.50 |
High |
16.20 |
Low |
15.50 |
Volume |
1,400 |
Split-adjusted Price |
11.44 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2019
|
+0.10 / +0.63%
|
15.50
|
16.20
|
15.50
|
16.10
|
15.92
|
11.44
|
1,400
|
|
5/22/2019
|
+0.50 / +3.23%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.94
|
11.37
|
8,300
|
|
5/21/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.02
|
200
|
|
5/20/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.02
|
5,500
|
|
5/17/2019
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.02
|
500
|
|
5/16/2019
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.88
|
11.37
|
2,000
|
|
5/15/2019
|
+0.70 / +4.58%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.64
|
11.37
|
2,800
|
|
5/14/2019
|
-0.40 / -2.55%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.48
|
10.88
|
3,300
|
|
5/13/2019
|
+0.20 / +1.29%
|
15.00
|
16.50
|
15.00
|
15.70
|
15.84
|
11.16
|
3,600
|
|
5/10/2019
|
-0.90 / -5.49%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.02
|
100
|
|
5/9/2019
|
+0.40 / +2.50%
|
15.50
|
16.40
|
15.50
|
16.40
|
15.65
|
11.66
|
1,200
|
|
5/8/2019
|
+0.20 / +1.27%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.72
|
11.37
|
900
|
|
5/7/2019
|
+0.30 / +1.94%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.79
|
11.23
|
6,900
|
|
5/6/2019
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.02
|
500
|
|
5/3/2019
|
+0.20 / +1.28%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.73
|
11.23
|
2,200
|
|
5/2/2019
|
0.00 / 0.00%
|
14.80
|
15.60
|
14.80
|
15.60
|
15.33
|
11.09
|
1,500
|
|
4/26/2019
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.09
|
1,000
|
|
4/25/2019
|
0.00 / 0.00%
|
14.80
|
16.50
|
14.80
|
15.50
|
16.26
|
11.02
|
12,400
|
|
4/24/2019
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.18
|
11.02
|
3,100
|
|
4/23/2019
|
-0.10 / -0.64%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.07
|
11.02
|
2,300
|
|
4/22/2019
|
+0.20 / +1.30%
|
14.50
|
15.60
|
14.50
|
15.60
|
15.35
|
11.09
|
1,300
|
|
4/19/2019
|
-0.40 / -2.52%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.39
|
11.02
|
1,300
|
|
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
|
|
|