Closing price on 7/24/2017
|
|
Open |
16.00 |
High |
17.00 |
Low |
14.00 |
Volume |
3,200 |
Split-adjusted Price |
11.71 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2017
|
+0.90 / +5.59%
|
16.00
|
17.00
|
14.00
|
17.00
|
14.16
|
11.71
|
3,200
|
|
7/21/2017
|
+2.10 / +15.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
11.09
|
1,000
|
|
7/20/2017
|
-2.20 / -13.58%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.65
|
3,800
|
|
7/19/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.16
|
0
|
|
7/18/2017
|
+2.00 / +14.08%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
11.16
|
100
|
|
7/17/2017
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
9.78
|
0
|
|
7/14/2017
|
+1.80 / +14.40%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.22
|
9.85
|
2,900
|
|
7/13/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
7/12/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
7/11/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
7/10/2017
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
7/7/2017
|
-1.60 / -11.35%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
100
|
|
7/6/2017
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.71
|
1,300
|
|
7/5/2017
|
-0.90 / -6.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
9.71
|
1,000
|
|
7/4/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.33
|
100
|
|
7/3/2017
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.92
|
100
|
|
6/30/2017
|
+2.00 / +14.60%
|
14.00
|
15.70
|
13.70
|
15.70
|
15.49
|
10.38
|
11,000
|
|
6/29/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.06
|
0
|
|
6/28/2017
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.06
|
0
|
|
6/27/2017
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
9.06
|
0
|
|
6/26/2017
|
+0.30 / +2.22%
|
12.10
|
13.80
|
12.10
|
13.80
|
13.72
|
9.13
|
2,200
|
|
6/23/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.93
|
0
|
|
6/22/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.93
|
0
|
|
6/21/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.93
|
0
|
|
6/20/2017
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
8.93
|
5,800
|
|
6/19/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.60
|
0
|
|
6/16/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.60
|
0
|
|
6/15/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.60
|
4,400
|
|
6/14/2017
|
-1.00 / -7.14%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.60
|
5,600
|
|
6/13/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
9.26
|
0
|
|
|