|
Closing price on 5/25/2020
|
|
| Open |
16.00 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
6,100 |
| Split-adjusted Price |
12.75 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.40 / +2.38%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.10
|
12.75
|
6,100
|
|
|
5/22/2020
|
+0.20 / +1.21%
|
15.60
|
16.90
|
15.60
|
16.70
|
16.81
|
12.38
|
2,700
|
|
|
5/21/2020
|
+0.70 / +4.43%
|
15.60
|
16.90
|
15.60
|
16.50
|
16.76
|
12.23
|
6,400
|
|
|
5/20/2020
|
-1.00 / -5.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
11.71
|
100
|
|
|
5/19/2020
|
+1.20 / +7.69%
|
15.60
|
16.80
|
15.60
|
16.80
|
16.56
|
12.45
|
500
|
|
|
5/18/2020
|
-0.70 / -4.29%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.56
|
100
|
|
|
5/15/2020
|
+0.70 / +4.49%
|
16.00
|
16.40
|
16.00
|
16.30
|
16.31
|
12.08
|
1,400
|
|
|
5/14/2020
|
-1.40 / -8.24%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.56
|
100
|
|
|
5/13/2020
|
+0.10 / +0.59%
|
15.60
|
17.00
|
15.60
|
17.00
|
16.50
|
12.60
|
300
|
|
|
5/12/2020
|
+0.70 / +4.32%
|
15.60
|
16.90
|
15.60
|
16.90
|
16.84
|
12.52
|
4,000
|
|
|
5/11/2020
|
-0.10 / -0.61%
|
15.60
|
17.00
|
15.60
|
16.20
|
16.51
|
12.01
|
1,400
|
|
|
5/8/2020
|
-0.30 / -1.82%
|
15.60
|
16.50
|
15.60
|
16.20
|
16.33
|
12.01
|
700
|
|
|
5/7/2020
|
+0.30 / +1.85%
|
15.60
|
16.90
|
15.60
|
16.50
|
16.49
|
12.23
|
6,600
|
|
|
5/6/2020
|
+0.60 / +3.85%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.07
|
12.01
|
300
|
|
|
5/5/2020
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
11.56
|
100
|
|
|
5/4/2020
|
-0.90 / -5.33%
|
15.60
|
16.80
|
15.60
|
16.00
|
16.74
|
11.86
|
3,300
|
|
|
4/29/2020
|
+0.40 / +2.42%
|
15.50
|
17.00
|
15.50
|
16.90
|
16.92
|
12.52
|
3,200
|
|
|
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
|
|
|