|
Closing price on 10/26/2020
|
|
| Open |
48.20 |
| High |
48.20 |
| Low |
47.80 |
| Volume |
29,500 |
| Split-adjusted Price |
39.98 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2020
|
-0.30 / -0.62%
|
48.20
|
48.20
|
47.80
|
47.90
|
47.90
|
39.98
|
29,500
|
|
|
10/23/2020
|
-0.30 / -0.62%
|
48.50
|
49.20
|
48.00
|
48.20
|
48.12
|
40.23
|
36,500
|
|
|
10/22/2020
|
-0.40 / -0.82%
|
49.20
|
50.50
|
48.10
|
48.50
|
48.90
|
40.48
|
20,900
|
|
|
10/21/2020
|
+0.20 / +0.41%
|
48.70
|
53.50
|
48.00
|
48.90
|
49.85
|
40.82
|
85,800
|
|
|
10/20/2020
|
-0.80 / -1.62%
|
49.20
|
49.20
|
48.50
|
48.70
|
48.86
|
40.65
|
8,700
|
|
|
10/19/2020
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.10
|
49.50
|
49.66
|
41.32
|
8,200
|
|
|
10/16/2020
|
+2.00 / +4.17%
|
48.00
|
51.50
|
47.60
|
50.00
|
49.12
|
41.74
|
27,600
|
|
|
10/15/2020
|
-1.00 / -2.04%
|
48.60
|
49.00
|
48.00
|
48.00
|
48.55
|
40.07
|
24,500
|
|
|
10/14/2020
|
-0.60 / -1.21%
|
49.60
|
49.60
|
48.60
|
49.00
|
49.00
|
40.90
|
20,100
|
|
|
10/13/2020
|
-0.50 / -1.00%
|
50.50
|
50.50
|
49.50
|
49.60
|
49.73
|
41.40
|
16,300
|
|
|
10/12/2020
|
+0.10 / +0.20%
|
49.70
|
50.80
|
49.70
|
50.10
|
50.14
|
41.82
|
6,300
|
|
|
10/9/2020
|
+0.30 / +0.60%
|
49.70
|
51.50
|
49.00
|
50.00
|
50.02
|
41.74
|
10,600
|
|
|
10/8/2020
|
-1.00 / -1.97%
|
49.20
|
50.50
|
49.10
|
49.70
|
49.88
|
41.49
|
11,200
|
|
|
10/7/2020
|
-0.80 / -1.55%
|
51.50
|
51.50
|
50.00
|
50.70
|
50.42
|
42.32
|
14,400
|
|
|
10/6/2020
|
+0.40 / +0.78%
|
51.00
|
52.00
|
51.00
|
51.50
|
51.52
|
42.99
|
29,300
|
|
|
10/5/2020
|
+0.10 / +0.20%
|
51.00
|
51.70
|
50.70
|
51.10
|
51.12
|
42.65
|
5,900
|
|
|
10/2/2020
|
+1.10 / +2.20%
|
49.00
|
52.50
|
48.60
|
51.00
|
50.42
|
42.57
|
25,500
|
|
|
10/1/2020
|
+0.10 / +0.20%
|
49.40
|
50.00
|
48.00
|
49.90
|
48.93
|
41.65
|
14,800
|
|
|
9/30/2020
|
-0.50 / -0.99%
|
50.30
|
50.30
|
49.00
|
49.80
|
49.84
|
41.57
|
15,100
|
|
|
9/29/2020
|
+0.20 / +0.40%
|
50.50
|
50.80
|
50.00
|
50.30
|
50.30
|
41.99
|
17,700
|
|
|
9/28/2020
|
-1.40 / -2.72%
|
51.70
|
52.00
|
46.40
|
50.10
|
48.84
|
41.82
|
20,000
|
|
|
9/25/2020
|
0.00 / 0.00%
|
52.10
|
52.50
|
51.00
|
51.50
|
51.43
|
42.99
|
21,400
|
|
|
9/24/2020
|
-2.00 / -3.74%
|
53.00
|
53.50
|
51.20
|
51.50
|
51.94
|
42.99
|
27,000
|
|
|
9/23/2020
|
+4.00 / +8.08%
|
49.80
|
53.50
|
49.80
|
53.50
|
52.12
|
44.66
|
20,900
|
|
|
9/22/2020
|
-1.50 / -2.94%
|
47.30
|
51.00
|
47.30
|
49.50
|
49.84
|
41.32
|
81,400
|
|
|
9/21/2020
|
-5.60 / -9.89%
|
55.00
|
56.00
|
51.00
|
51.00
|
51.41
|
42.57
|
153,500
|
|
|
9/18/2020
|
-6.20 / -9.87%
|
63.00
|
63.00
|
56.60
|
56.60
|
58.31
|
47.25
|
45,200
|
|
|
9/17/2020
|
+4.00 / +6.80%
|
58.80
|
64.00
|
58.80
|
62.80
|
62.61
|
52.42
|
86,200
|
|
|
9/16/2020
|
+5.30 / +9.91%
|
54.40
|
58.80
|
53.50
|
58.80
|
56.44
|
49.08
|
77,400
|
|
|
9/15/2020
|
+3.90 / +7.86%
|
50.00
|
54.00
|
50.00
|
53.50
|
52.79
|
44.66
|
60,600
|
|
|