Closing price on 11/29/2021
|
|
Open |
13.10 |
High |
13.10 |
Low |
13.00 |
Volume |
700 |
Split-adjusted Price |
10.97 |
|
|
DNE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/29/2021
|
-0.50 / -3.70%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
10.97
|
700
|
|
11/26/2021
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.39
|
200
|
|
11/25/2021
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.40
|
11.30
|
2,300
|
|
11/24/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.39
|
1,100
|
|
11/23/2021
|
+1.60 / +13.45%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.39
|
200
|
|
11/22/2021
|
-0.90 / -7.26%
|
12.40
|
12.40
|
11.50
|
11.50
|
11.90
|
9.70
|
8,000
|
|
11/19/2021
|
+0.90 / +6.62%
|
12.20
|
14.50
|
12.20
|
14.50
|
12.40
|
12.23
|
1,400
|
|
11/18/2021
|
+1.70 / +13.39%
|
13.00
|
14.50
|
12.40
|
14.40
|
13.60
|
12.15
|
400
|
|
11/17/2021
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.71
|
0
|
|
11/16/2021
|
-1.10 / -7.97%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.71
|
100
|
|
11/15/2021
|
+0.90 / +6.38%
|
14.00
|
15.00
|
13.50
|
15.00
|
13.80
|
12.65
|
2,000
|
|
11/12/2021
|
-2.40 / -14.63%
|
17.50
|
17.50
|
14.00
|
14.00
|
14.10
|
11.81
|
6,400
|
|
11/11/2021
|
0.00 / 0.00%
|
17.90
|
17.90
|
15.00
|
16.00
|
16.40
|
13.50
|
700
|
|
11/10/2021
|
0.00 / 0.00%
|
16.40
|
16.40
|
14.80
|
14.80
|
16.00
|
12.48
|
2,100
|
|
11/9/2021
|
+1.60 / +12.03%
|
13.90
|
14.90
|
13.90
|
14.90
|
14.80
|
12.57
|
4,100
|
|
11/8/2021
|
+1.10 / +8.59%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.30
|
11.73
|
300
|
|
11/5/2021
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
10.80
|
1,600
|
|
11/4/2021
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.71
|
3,400
|
|
11/3/2021
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.71
|
500
|
|
11/2/2021
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.63
|
2,200
|
|
11/1/2021
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.54
|
0
|
|
10/29/2021
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.50
|
10.63
|
700
|
|
10/28/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.46
|
6,100
|
|
10/27/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.46
|
0
|
|
10/26/2021
|
+0.90 / +7.83%
|
11.60
|
12.40
|
11.60
|
12.40
|
12.40
|
10.46
|
10,100
|
|
10/25/2021
|
-0.90 / -7.32%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.50
|
9.62
|
6,600
|
|
10/22/2021
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
10.38
|
300
|
|
10/21/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.46
|
0
|
|
10/20/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.46
|
0
|
|
10/19/2021
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.46
|
200
|
|
|