|
Closing price on 1/31/2013
|
|
| Open |
17.00 |
| High |
18.70 |
| Low |
16.50 |
| Volume |
15,700 |
| Split-adjusted Price |
7.89 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2013
|
+1.50 / +8.72%
|
17.00
|
18.70
|
16.50
|
18.70
|
18.70
|
7.89
|
15,700
|
|
|
1/30/2013
|
0.00 / 0.00%
|
17.30
|
18.90
|
17.20
|
17.20
|
17.20
|
7.26
|
5,800
|
|
|
1/29/2013
|
+0.60 / +3.61%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
7.26
|
23,100
|
|
|
1/28/2013
|
+1.00 / +6.41%
|
16.00
|
16.60
|
15.70
|
16.60
|
16.60
|
7.00
|
27,000
|
|
|
1/25/2013
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.60
|
15.60
|
15.60
|
6.58
|
12,800
|
|
|
1/24/2013
|
+1.40 / +9.86%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
6.58
|
13,000
|
|
|
1/23/2013
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.70
|
14.20
|
14.20
|
5.99
|
7,650
|
|
|
1/22/2013
|
+0.60 / +4.62%
|
13.20
|
13.60
|
12.90
|
13.60
|
13.60
|
5.74
|
11,500
|
|
|
1/21/2013
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.48
|
2,000
|
|
|
1/18/2013
|
-0.30 / -2.27%
|
13.90
|
13.90
|
12.90
|
12.90
|
12.90
|
5.44
|
2,200
|
|
|
1/17/2013
|
-0.40 / -2.94%
|
14.60
|
14.60
|
12.90
|
13.20
|
13.20
|
5.57
|
4,300
|
|
|
1/16/2013
|
-0.10 / -0.73%
|
13.80
|
14.80
|
13.60
|
13.60
|
13.60
|
5.74
|
600
|
|
|
1/15/2013
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.78
|
300
|
|
|
1/14/2013
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.50
|
5.69
|
600
|
|
|
1/11/2013
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.40
|
13.40
|
13.40
|
5.65
|
700
|
|
|
1/10/2013
|
+0.10 / +0.75%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
5.69
|
1,200
|
|
|
1/9/2013
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
5.65
|
1,200
|
|
|
1/8/2013
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.40
|
5.65
|
1,600
|
|
|
1/7/2013
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.69
|
400
|
|
|
1/4/2013
|
+0.70 / +5.26%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
5.91
|
8,500
|
|
|
1/3/2013
|
-0.30 / -2.21%
|
13.60
|
13.70
|
12.80
|
13.30
|
13.30
|
5.61
|
8,500
|
|
|
1/2/2013
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
5.74
|
200
|
|
|
12/28/2012
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.48
|
0
|
|
|
12/27/2012
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
5.44
|
1,600
|
|
|
12/26/2012
|
-0.20 / -1.54%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.80
|
5.40
|
6,500
|
|
|
12/25/2012
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.90
|
13.00
|
13.00
|
5.48
|
1,000
|
|
|
12/24/2012
|
-0.40 / -3.01%
|
12.90
|
13.40
|
12.50
|
12.90
|
12.90
|
5.44
|
8,100
|
|
|
12/21/2012
|
-0.30 / -2.21%
|
13.20
|
13.30
|
12.70
|
13.30
|
13.30
|
5.61
|
3,500
|
|
|
12/20/2012
|
-0.20 / -1.45%
|
14.40
|
14.40
|
13.60
|
13.60
|
13.60
|
5.74
|
500
|
|
|
12/19/2012
|
+0.70 / +5.34%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.82
|
100
|
|
|