|
Closing price on 8/6/2019
|
|
| Open |
18.10 |
| High |
20.00 |
| Low |
18.10 |
| Volume |
500 |
| Split-adjusted Price |
13.15 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.30 / -1.60%
|
18.10
|
20.00
|
18.10
|
18.50
|
19.02
|
13.15
|
500
|
|
|
8/5/2019
|
+0.80 / +4.44%
|
17.80
|
18.80
|
17.80
|
18.80
|
18.60
|
13.36
|
1,800
|
|
|
8/2/2019
|
-1.20 / -6.25%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
12.79
|
100
|
|
|
8/1/2019
|
+0.40 / +2.13%
|
18.00
|
19.30
|
18.00
|
19.20
|
19.02
|
13.65
|
14,200
|
|
|
7/31/2019
|
+1.20 / +6.82%
|
17.50
|
18.80
|
17.50
|
18.80
|
18.31
|
13.36
|
9,400
|
|
|
7/30/2019
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.60
|
17.82
|
12.51
|
500
|
|
|
7/29/2019
|
-0.50 / -2.76%
|
17.50
|
18.00
|
17.50
|
17.60
|
17.85
|
12.51
|
2,600
|
|
|
7/26/2019
|
-0.40 / -2.07%
|
18.00
|
18.90
|
17.50
|
18.90
|
18.12
|
13.43
|
7,400
|
|
|
7/25/2019
|
+0.30 / +1.58%
|
17.80
|
19.50
|
17.80
|
19.30
|
18.58
|
13.72
|
1,700
|
|
|
7/24/2019
|
-1.00 / -5.00%
|
18.00
|
20.00
|
18.00
|
19.00
|
19.00
|
13.51
|
2,500
|
|
|
7/23/2019
|
+0.20 / +1.01%
|
19.80
|
20.10
|
19.50
|
20.00
|
19.89
|
14.22
|
16,500
|
|
|
7/22/2019
|
-0.10 / -0.50%
|
19.10
|
19.80
|
19.00
|
19.80
|
19.22
|
14.07
|
19,300
|
|
|
7/19/2019
|
-0.90 / -4.50%
|
17.80
|
21.00
|
17.80
|
19.10
|
19.87
|
13.58
|
10,600
|
|
|
7/18/2019
|
+1.80 / +9.89%
|
17.80
|
20.00
|
17.50
|
20.00
|
19.27
|
14.22
|
38,900
|
|
|
7/17/2019
|
+0.20 / +1.11%
|
17.30
|
19.00
|
17.30
|
18.20
|
18.44
|
12.94
|
21,500
|
|
|
7/16/2019
|
+0.60 / +3.45%
|
17.30
|
18.00
|
17.30
|
18.00
|
17.92
|
12.79
|
9,300
|
|
|
7/15/2019
|
-0.40 / -2.25%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.50
|
12.37
|
4,300
|
|
|
7/12/2019
|
+0.90 / +5.11%
|
17.10
|
18.50
|
17.10
|
18.50
|
17.75
|
13.15
|
344,800
|
|
|
7/11/2019
|
+0.70 / +4.14%
|
16.50
|
17.60
|
16.50
|
17.60
|
17.21
|
12.51
|
1,400
|
|
|
7/10/2019
|
-0.20 / -1.17%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
12.01
|
100
|
|
|
7/9/2019
|
+1.90 / +12.50%
|
17.20
|
17.70
|
17.10
|
17.10
|
17.42
|
12.15
|
11,600
|
|
|
7/8/2019
|
-1.70 / -10.06%
|
16.80
|
18.00
|
15.20
|
15.20
|
16.85
|
10.80
|
14,200
|
|
|
7/5/2019
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
12.08
|
200
|
|
|
7/4/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.94
|
100
|
|
|
7/3/2019
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.94
|
700
|
|
|
7/2/2019
|
+0.10 / +0.60%
|
16.80
|
18.10
|
16.80
|
16.90
|
17.72
|
12.01
|
8,400
|
|
|
7/1/2019
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.83
|
11.94
|
2,900
|
|
|
6/28/2019
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
11.87
|
100
|
|
|
6/27/2019
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.94
|
100
|
|
|
6/26/2019
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
12.08
|
12,200
|
|
|