Closing price on 8/24/2017
|
|
Open |
17.00 |
High |
17.00 |
Low |
14.80 |
Volume |
2,900 |
Split-adjusted Price |
10.20 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2017
|
-0.10 / -0.67%
|
17.00
|
17.00
|
14.80
|
14.80
|
14.88
|
10.20
|
2,900
|
|
8/23/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
10.27
|
100
|
|
8/22/2017
|
+1.50 / +11.19%
|
13.00
|
14.90
|
13.00
|
14.90
|
13.09
|
10.27
|
2,100
|
|
8/21/2017
|
-2.30 / -14.65%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
9.23
|
500
|
|
8/18/2017
|
-2.70 / -14.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10.82
|
100
|
|
8/17/2017
|
+3.40 / +22.67%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
12.68
|
100
|
|
8/16/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
15.00
|
15.00
|
16.05
|
10.33
|
200
|
|
8/15/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.33
|
0
|
|
8/14/2017
|
+1.70 / +12.78%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.33
|
100
|
|
8/11/2017
|
-2.30 / -14.84%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.27
|
9.09
|
7,900
|
|
8/10/2017
|
+1.50 / +10.71%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.68
|
100
|
|
8/9/2017
|
-1.50 / -9.68%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.01
|
9.65
|
2,100
|
|
8/8/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.68
|
0
|
|
8/7/2017
|
+1.90 / +13.97%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
10.68
|
100
|
|
8/4/2017
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.37
|
0
|
|
8/3/2017
|
-2.40 / -15.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9.37
|
500
|
|
8/2/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.02
|
0
|
|
8/1/2017
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
11.02
|
100
|
|
7/31/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.33
|
0
|
|
7/28/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.33
|
0
|
|
7/27/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.33
|
0
|
|
7/26/2017
|
-1.30 / -7.98%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.33
|
1,000
|
|
7/25/2017
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
11.23
|
100
|
|
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
|
|
|