Closing price on 7/27/2016
|
|
Open |
14.90 |
High |
14.90 |
Low |
14.90 |
Volume |
200 |
Split-adjusted Price |
9.85 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2016
|
+1.90 / +14.62%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
9.85
|
200
|
|
7/26/2016
|
-2.00 / -13.33%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.60
|
5,000
|
|
7/25/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.92
|
0
|
|
7/22/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.92
|
0
|
|
7/21/2016
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.92
|
100
|
|
7/20/2016
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.59
|
0
|
|
7/19/2016
|
-2.10 / -12.65%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
9.59
|
100
|
|
7/18/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.98
|
0
|
|
7/15/2016
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.98
|
0
|
|
7/14/2016
|
+1.60 / +10.67%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.98
|
100
|
|
7/13/2016
|
-1.60 / -9.64%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.62
|
23,900
|
|
7/12/2016
|
+1.60 / +10.67%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
10.65
|
200
|
|
7/11/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.62
|
4,500
|
|
7/8/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.62
|
5,000
|
|
7/7/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.62
|
0
|
|
7/6/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.62
|
5,800
|
|
7/5/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.62
|
2,900
|
|
7/4/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.62
|
600
|
|
7/1/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.62
|
11,000
|
|
6/30/2016
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
9.62
|
2,800
|
|
6/29/2016
|
-2.00 / -11.76%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.01
|
9.62
|
5,400
|
|
6/28/2016
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.47
|
10.90
|
8,800
|
|
6/27/2016
|
+1.70 / +11.11%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.90
|
100
|
|
6/24/2016
|
-1.70 / -10.18%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.27
|
9.62
|
1,500
|
|
6/23/2016
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.71
|
0
|
|
6/22/2016
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
10.71
|
0
|
|
6/21/2016
|
+1.50 / +9.38%
|
15.00
|
17.50
|
15.00
|
17.50
|
16.67
|
11.23
|
300
|
|
6/20/2016
|
-2.00 / -11.11%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.26
|
200
|
|
6/17/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.55
|
0
|
|
6/16/2016
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.55
|
0
|
|
|