|
Closing price on 11/5/2020
|
|
| Open |
42.60 |
| High |
43.00 |
| Low |
42.50 |
| Volume |
7,900 |
| Split-adjusted Price |
35.81 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
+0.30 / +0.70%
|
42.60
|
43.00
|
42.50
|
42.90
|
42.70
|
35.81
|
7,900
|
|
|
11/4/2020
|
-0.50 / -1.16%
|
43.40
|
43.40
|
42.60
|
42.60
|
42.92
|
35.56
|
7,500
|
|
|
11/3/2020
|
+0.40 / +0.94%
|
42.70
|
43.50
|
42.10
|
43.10
|
42.91
|
35.98
|
27,500
|
|
|
11/2/2020
|
-1.80 / -4.04%
|
44.50
|
44.50
|
42.00
|
42.70
|
43.26
|
35.64
|
18,700
|
|
|
10/30/2020
|
0.00 / 0.00%
|
44.50
|
45.90
|
44.50
|
44.50
|
44.98
|
37.15
|
5,600
|
|
|
10/29/2020
|
-0.70 / -1.55%
|
45.20
|
45.20
|
44.10
|
44.50
|
44.71
|
37.15
|
11,300
|
|
|
10/28/2020
|
-2.40 / -5.04%
|
48.10
|
48.10
|
44.10
|
45.20
|
46.28
|
37.73
|
36,700
|
|
|
10/27/2020
|
-0.30 / -0.63%
|
47.90
|
48.60
|
47.60
|
47.60
|
47.93
|
39.73
|
9,800
|
|
|
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
|
|
|