|
Closing price on 8/11/2020
|
|
| Open |
17.00 |
| High |
18.20 |
| Low |
17.00 |
| Volume |
1,200 |
| Split-adjusted Price |
13.34 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2020
|
+0.40 / +2.27%
|
17.00
|
18.20
|
17.00
|
18.00
|
18.08
|
13.34
|
1,200
|
|
|
8/10/2020
|
+0.20 / +1.15%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.67
|
13.04
|
3,600
|
|
|
8/7/2020
|
+0.50 / +2.89%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.37
|
13.19
|
1,300
|
|
|
8/6/2020
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
12.82
|
100
|
|
|
8/5/2020
|
-0.30 / -1.69%
|
16.80
|
17.80
|
16.80
|
17.50
|
17.61
|
12.97
|
700
|
|
|
8/4/2020
|
+1.00 / +5.95%
|
17.20
|
17.80
|
16.60
|
17.80
|
17.44
|
13.19
|
1,000
|
|
|
8/3/2020
|
-0.60 / -3.45%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.45
|
500
|
|
|
7/31/2020
|
+0.10 / +0.60%
|
16.50
|
19.40
|
16.50
|
16.90
|
17.36
|
12.52
|
1,000
|
|
|
7/30/2020
|
+0.20 / +1.20%
|
16.70
|
17.50
|
16.70
|
16.80
|
17.13
|
12.45
|
400
|
|
|
7/29/2020
|
-0.40 / -2.35%
|
16.60
|
17.50
|
16.60
|
16.60
|
16.96
|
12.30
|
500
|
|
|
7/28/2020
|
+0.50 / +3.03%
|
16.10
|
17.20
|
16.10
|
17.00
|
16.90
|
12.60
|
500
|
|
|
7/27/2020
|
-0.70 / -4.07%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.93
|
12.23
|
700
|
|
|
7/24/2020
|
-0.40 / -2.29%
|
17.10
|
17.70
|
17.10
|
17.10
|
17.18
|
12.67
|
1,300
|
|
|
7/23/2020
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.48
|
12.97
|
1,100
|
|
|
7/22/2020
|
0.00 / 0.00%
|
17.10
|
17.60
|
17.10
|
17.50
|
17.51
|
12.97
|
13,900
|
|
|
7/21/2020
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.49
|
12.97
|
8,100
|
|
|
7/20/2020
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.49
|
12.97
|
4,100
|
|
|
7/17/2020
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
12.60
|
100
|
|
|
7/16/2020
|
+0.10 / +0.58%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.41
|
12.82
|
1,400
|
|
|
7/15/2020
|
+0.40 / +2.38%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.25
|
12.75
|
2,200
|
|
|
7/14/2020
|
-0.50 / -2.89%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
12.45
|
100
|
|
|
7/13/2020
|
+0.20 / +1.17%
|
16.50
|
17.40
|
16.50
|
17.30
|
17.21
|
12.82
|
4,900
|
|
|
7/10/2020
|
0.00 / 0.00%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.07
|
12.75
|
300
|
|
|
7/9/2020
|
0.00 / 0.00%
|
16.80
|
17.50
|
16.80
|
17.20
|
17.28
|
12.75
|
3,800
|
|
|
7/8/2020
|
-0.10 / -0.58%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.90
|
12.75
|
300
|
|
|
7/7/2020
|
+0.10 / +0.58%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.22
|
12.82
|
1,700
|
|
|
7/6/2020
|
-0.10 / -0.58%
|
16.50
|
17.20
|
16.00
|
17.20
|
16.88
|
12.75
|
1,400
|
|
|
7/3/2020
|
+0.20 / +1.17%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.28
|
12.82
|
3,400
|
|
|
7/2/2020
|
+0.60 / +3.64%
|
16.50
|
17.30
|
16.50
|
17.10
|
17.20
|
12.67
|
2,200
|
|
|
7/1/2020
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
12.23
|
200
|
|
|