|
Closing price on 12/18/2020
|
|
| Open |
40.10 |
| High |
40.50 |
| Low |
40.00 |
| Volume |
25,900 |
| Split-adjusted Price |
33.72 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2020
|
0.00 / 0.00%
|
40.10
|
40.50
|
40.00
|
40.40
|
40.20
|
33.72
|
25,900
|
|
|
12/17/2020
|
-0.60 / -1.46%
|
41.00
|
41.60
|
40.00
|
40.40
|
40.79
|
33.72
|
21,200
|
|
|
12/16/2020
|
-0.80 / -1.91%
|
41.70
|
41.80
|
40.60
|
41.00
|
41.06
|
34.22
|
19,700
|
|
|
12/15/2020
|
+0.30 / +0.72%
|
41.00
|
41.80
|
40.90
|
41.80
|
41.59
|
34.89
|
17,200
|
|
|
12/14/2020
|
+0.50 / +1.22%
|
41.00
|
42.20
|
40.50
|
41.50
|
40.93
|
34.64
|
55,000
|
|
|
12/11/2020
|
-0.70 / -1.68%
|
41.50
|
42.00
|
41.00
|
41.00
|
41.39
|
34.22
|
13,000
|
|
|
12/10/2020
|
-0.50 / -1.18%
|
42.20
|
42.20
|
41.50
|
41.70
|
41.85
|
34.81
|
9,600
|
|
|
12/9/2020
|
+0.20 / +0.48%
|
43.00
|
43.00
|
42.00
|
42.20
|
42.23
|
35.23
|
10,300
|
|
|
12/8/2020
|
+0.30 / +0.72%
|
41.70
|
42.00
|
40.00
|
42.00
|
40.76
|
35.06
|
52,300
|
|
|
12/7/2020
|
-2.20 / -5.01%
|
42.00
|
43.10
|
41.70
|
41.70
|
42.20
|
34.81
|
21,800
|
|
|
12/4/2020
|
-4.70 / -9.67%
|
46.00
|
47.00
|
43.80
|
43.90
|
44.67
|
36.64
|
71,400
|
|
|
12/3/2020
|
-0.40 / -0.82%
|
53.90
|
53.90
|
47.00
|
48.60
|
50.72
|
40.57
|
129,600
|
|
|
12/2/2020
|
+4.40 / +9.87%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
40.90
|
14,600
|
|
|
12/1/2020
|
+4.00 / +9.85%
|
42.50
|
44.60
|
42.50
|
44.60
|
44.52
|
37.23
|
48,900
|
|
|
11/30/2020
|
+0.60 / +1.50%
|
40.00
|
42.00
|
40.00
|
40.60
|
41.52
|
33.89
|
19,400
|
|
|
11/27/2020
|
-0.40 / -0.99%
|
40.50
|
40.50
|
39.70
|
40.00
|
39.99
|
33.39
|
9,000
|
|
|
11/26/2020
|
-0.40 / -0.98%
|
40.80
|
41.00
|
39.80
|
40.40
|
40.48
|
33.72
|
13,400
|
|
|
11/25/2020
|
-0.10 / -0.24%
|
41.30
|
41.30
|
40.10
|
40.80
|
40.82
|
34.06
|
3,700
|
|
|
11/24/2020
|
+0.50 / +1.24%
|
39.50
|
41.90
|
39.20
|
40.90
|
40.03
|
34.14
|
21,800
|
|
|
11/23/2020
|
-0.20 / -0.49%
|
40.60
|
40.60
|
38.60
|
40.40
|
39.38
|
33.72
|
31,600
|
|
|
11/20/2020
|
+0.30 / +0.74%
|
39.00
|
40.60
|
39.00
|
40.60
|
39.72
|
33.89
|
20,600
|
|
|
11/19/2020
|
-1.00 / -2.42%
|
41.00
|
41.00
|
38.00
|
40.30
|
39.35
|
33.64
|
22,700
|
|
|
11/18/2020
|
-2.40 / -5.49%
|
43.60
|
43.60
|
41.20
|
41.30
|
41.85
|
34.47
|
7,900
|
|
|
11/17/2020
|
+0.40 / +0.92%
|
45.00
|
46.80
|
42.50
|
43.70
|
44.51
|
36.48
|
32,100
|
|
|
11/16/2020
|
+3.90 / +9.90%
|
40.40
|
43.30
|
39.50
|
43.30
|
42.74
|
36.14
|
54,900
|
|
|
11/13/2020
|
+0.40 / +1.03%
|
38.20
|
39.40
|
38.20
|
39.40
|
38.96
|
32.89
|
11,600
|
|
|
11/12/2020
|
-1.30 / -3.23%
|
39.10
|
39.50
|
38.80
|
39.00
|
39.14
|
32.55
|
6,600
|
|
|
11/11/2020
|
+0.70 / +1.77%
|
39.00
|
40.90
|
38.10
|
40.30
|
39.43
|
33.64
|
20,500
|
|
|
11/10/2020
|
-2.10 / -5.04%
|
41.00
|
41.10
|
39.20
|
39.60
|
39.96
|
33.06
|
34,810
|
|
|
11/9/2020
|
-0.70 / -1.65%
|
42.00
|
42.50
|
41.20
|
41.70
|
41.71
|
34.81
|
23,300
|
|
|