|
Closing price on 12/28/2021
|
|
| Open |
39.60 |
| High |
40.70 |
| Low |
39.10 |
| Volume |
17,900 |
| Split-adjusted Price |
33.97 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2021
|
+0.40 / +0.99%
|
39.60
|
40.70
|
39.10
|
40.70
|
40.44
|
33.97
|
17,900
|
|
|
12/27/2021
|
+0.30 / +0.75%
|
39.40
|
40.30
|
39.30
|
40.30
|
39.89
|
33.64
|
18,700
|
|
|
12/24/2021
|
+0.10 / +0.25%
|
38.30
|
40.00
|
38.30
|
40.00
|
39.73
|
33.39
|
18,300
|
|
|
12/23/2021
|
+0.20 / +0.50%
|
38.70
|
40.00
|
38.60
|
39.90
|
39.87
|
33.31
|
23,000
|
|
|
12/22/2021
|
+1.10 / +2.85%
|
39.80
|
39.80
|
38.50
|
39.70
|
39.65
|
33.14
|
17,100
|
|
|
12/21/2021
|
-0.70 / -1.78%
|
39.30
|
39.30
|
38.60
|
38.60
|
38.87
|
32.22
|
12,400
|
|
|
12/20/2021
|
-0.20 / -0.51%
|
38.00
|
40.20
|
38.00
|
39.30
|
39.15
|
32.81
|
10,600
|
|
|
12/17/2021
|
-1.40 / -3.42%
|
39.50
|
40.50
|
39.40
|
39.50
|
39.89
|
32.97
|
8,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
40.90
|
41.00
|
39.00
|
40.90
|
40.20
|
34.14
|
45,500
|
|
|
12/15/2021
|
0.00 / 0.00%
|
39.60
|
40.90
|
39.10
|
40.90
|
40.33
|
34.14
|
9,200
|
|
|
12/14/2021
|
+0.80 / +2.00%
|
38.10
|
40.90
|
38.10
|
40.90
|
40.69
|
34.14
|
8,700
|
|
|
12/13/2021
|
-0.90 / -2.20%
|
41.00
|
41.00
|
40.10
|
40.10
|
40.40
|
33.47
|
2,500
|
|
|
12/10/2021
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
40.75
|
34.22
|
24,100
|
|
|
12/9/2021
|
+1.00 / +2.56%
|
38.90
|
40.90
|
38.90
|
40.00
|
39.78
|
33.39
|
18,000
|
|
|
12/8/2021
|
-0.60 / -1.52%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.47
|
32.55
|
17,100
|
|
|
12/7/2021
|
+0.10 / +0.25%
|
39.50
|
40.00
|
39.00
|
39.60
|
39.70
|
33.06
|
23,100
|
|
|
12/6/2021
|
-0.40 / -1.00%
|
39.00
|
39.50
|
36.00
|
39.50
|
37.77
|
32.97
|
49,400
|
|
|
12/3/2021
|
-1.10 / -2.68%
|
40.50
|
40.50
|
39.50
|
39.90
|
39.83
|
33.31
|
17,600
|
|
|
12/2/2021
|
+1.00 / +2.50%
|
40.00
|
41.00
|
39.50
|
41.00
|
40.41
|
34.22
|
49,000
|
|
|
12/1/2021
|
0.00 / 0.00%
|
40.00
|
41.00
|
39.40
|
40.00
|
39.84
|
33.39
|
19,100
|
|
|
11/30/2021
|
0.00 / 0.00%
|
40.00
|
41.00
|
39.40
|
40.00
|
39.98
|
33.39
|
28,000
|
|
|
11/29/2021
|
+2.40 / +6.38%
|
39.00
|
41.00
|
38.80
|
40.00
|
39.34
|
33.39
|
67,700
|
|
|
11/26/2021
|
-0.80 / -2.08%
|
38.00
|
39.00
|
37.50
|
37.60
|
38.23
|
31.39
|
19,800
|
|
|
11/25/2021
|
+0.40 / +1.05%
|
36.50
|
38.40
|
36.50
|
38.40
|
37.44
|
32.05
|
27,300
|
|
|
11/24/2021
|
+1.10 / +2.98%
|
39.00
|
39.00
|
36.50
|
38.00
|
37.20
|
31.72
|
7,500
|
|
|
11/23/2021
|
-0.90 / -2.38%
|
35.80
|
37.80
|
35.70
|
36.90
|
36.19
|
30.80
|
8,400
|
|
|
11/22/2021
|
-1.40 / -3.57%
|
39.20
|
39.20
|
35.80
|
37.80
|
36.98
|
31.55
|
30,800
|
|
|
11/19/2021
|
+0.20 / +0.51%
|
39.10
|
39.30
|
38.80
|
39.20
|
39.07
|
32.72
|
60,500
|
|
|
11/18/2021
|
+0.20 / +0.52%
|
39.50
|
39.60
|
38.70
|
39.00
|
38.99
|
32.55
|
31,800
|
|
|
11/17/2021
|
+0.60 / +1.57%
|
37.80
|
39.30
|
37.60
|
38.80
|
38.65
|
32.39
|
45,900
|
|
|