Closing price on 9/22/2016
|
|
Open |
15.10 |
High |
15.10 |
Low |
15.10 |
Volume |
3,800 |
Split-adjusted Price |
9.99 |
|
|
DNW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2016
|
+0.60 / +4.14%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
9.99
|
3,800
|
|
9/21/2016
|
+0.50 / +3.57%
|
13.10
|
14.50
|
13.10
|
14.50
|
13.31
|
9.59
|
900
|
|
9/20/2016
|
+1.00 / +7.69%
|
12.00
|
14.00
|
11.50
|
14.00
|
12.95
|
9.26
|
2,600
|
|
9/19/2016
|
+1.50 / +13.04%
|
12.50
|
13.00
|
12.50
|
13.00
|
12.84
|
8.60
|
500
|
|
9/16/2016
|
+1.70 / +15.45%
|
11.20
|
12.70
|
11.20
|
12.70
|
11.54
|
8.40
|
6,000
|
|
9/15/2016
|
+1.00 / +10.00%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.17
|
7.28
|
1,600
|
|
9/14/2016
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.61
|
0
|
|
9/13/2016
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.61
|
500
|
|
9/12/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.94
|
0
|
|
9/9/2016
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.94
|
0
|
|
9/8/2016
|
-1.50 / -12.50%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.54
|
6.94
|
16,000
|
|
9/7/2016
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.94
|
100
|
|
9/6/2016
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.61
|
100
|
|
9/5/2016
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.61
|
600
|
|
9/1/2016
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.61
|
600
|
|
8/31/2016
|
-1.40 / -12.84%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.92
|
6.28
|
6,500
|
|
8/30/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.21
|
0
|
|
8/29/2016
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.21
|
0
|
|
8/26/2016
|
-1.50 / -12.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.88
|
7.28
|
12,500
|
|
8/25/2016
|
-1.90 / -13.19%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.52
|
8.27
|
9,800
|
|
8/24/2016
|
+1.80 / +14.29%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.10
|
9.52
|
300
|
|
8/23/2016
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
8.33
|
0
|
|
8/22/2016
|
-0.80 / -6.02%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.56
|
8.27
|
5,600
|
|
8/19/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.80
|
0
|
|
8/18/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.80
|
0
|
|
8/17/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.80
|
0
|
|
8/16/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.80
|
0
|
|
8/15/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.80
|
0
|
|
8/12/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.80
|
0
|
|
8/11/2016
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
8.80
|
0
|
|
|