Closing price on 8/8/2018
|
|
Open |
10.50 |
High |
10.50 |
Low |
10.50 |
Volume |
200 |
Split-adjusted Price |
7.23 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2018
|
-2.00 / -16.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.23
|
200
|
|
8/7/2018
|
+0.40 / +3.31%
|
10.30
|
12.50
|
10.30
|
12.50
|
10.81
|
8.61
|
13,600
|
|
8/6/2018
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.34
|
9,100
|
|
8/3/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.27
|
3,000
|
|
8/2/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.27
|
17,200
|
|
8/1/2018
|
-1.90 / -13.67%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.01
|
8.27
|
8,800
|
|
7/31/2018
|
+1.90 / +15.83%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
9.58
|
100
|
|
7/30/2018
|
-0.40 / -3.23%
|
14.00
|
14.00
|
12.00
|
12.00
|
12.19
|
8.27
|
4,800
|
|
7/27/2018
|
+0.20 / +1.64%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
0
|
|
7/26/2018
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.35
|
8.41
|
3,000
|
|
7/25/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
7/24/2018
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
7/23/2018
|
+0.50 / +4.03%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.51
|
8.89
|
5,700
|
|
7/20/2018
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.54
|
2,100
|
|
7/19/2018
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
3,000
|
|
7/18/2018
|
+0.10 / +0.78%
|
14.20
|
14.20
|
13.00
|
13.00
|
13.40
|
8.96
|
300
|
|
7/17/2018
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.89
|
3,700
|
|
7/16/2018
|
+0.50 / +4.07%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.82
|
100
|
|
7/13/2018
|
+0.20 / +1.65%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.34
|
8.47
|
24,800
|
|
7/12/2018
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.34
|
7,300
|
|
7/11/2018
|
-0.40 / -3.20%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.15
|
8.34
|
2,200
|
|
7/10/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
7/9/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
0
|
|
7/6/2018
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
2,000
|
|
7/5/2018
|
-0.10 / -0.79%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.53
|
8.68
|
335,200
|
|
7/4/2018
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8.75
|
2,000
|
|
7/3/2018
|
+0.70 / +5.83%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.68
|
8.75
|
12,500
|
|
7/2/2018
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.27
|
0
|
|
6/29/2018
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.27
|
7,900
|
|
6/28/2018
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
8.61
|
337,700
|
|
|