|
Closing price on 2/8/2022
|
|
| Open |
44.30 |
| High |
44.30 |
| Low |
44.20 |
| Volume |
6,200 |
| Split-adjusted Price |
36.90 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
0.00 / 0.00%
|
44.30
|
44.30
|
44.20
|
44.20
|
44.25
|
36.90
|
6,200
|
|
|
2/7/2022
|
-0.10 / -0.23%
|
44.30
|
44.30
|
44.00
|
44.20
|
44.26
|
36.90
|
4,900
|
|
|
1/28/2022
|
+0.40 / +0.91%
|
43.90
|
44.30
|
40.10
|
44.30
|
43.63
|
36.98
|
10,800
|
|
|
1/27/2022
|
-0.10 / -0.23%
|
43.10
|
43.90
|
43.10
|
43.90
|
43.56
|
36.64
|
700
|
|
|
1/26/2022
|
0.00 / 0.00%
|
44.20
|
44.20
|
44.00
|
44.00
|
44.08
|
36.73
|
1,200
|
|
|
1/25/2022
|
+0.70 / +1.62%
|
43.30
|
44.20
|
43.30
|
44.00
|
43.99
|
36.73
|
3,600
|
|
|
1/24/2022
|
-0.70 / -1.59%
|
44.00
|
44.40
|
43.30
|
43.30
|
44.08
|
36.14
|
4,900
|
|
|
1/21/2022
|
+1.00 / +2.33%
|
43.20
|
44.00
|
43.10
|
44.00
|
43.68
|
36.73
|
8,600
|
|
|
1/20/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.89
|
1,400
|
|
|
1/19/2022
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
35.89
|
0
|
|
|
1/18/2022
|
-0.80 / -1.83%
|
42.60
|
43.80
|
42.60
|
43.00
|
43.33
|
35.89
|
3,500
|
|
|
1/17/2022
|
+0.50 / +1.15%
|
42.50
|
43.80
|
42.20
|
43.80
|
42.62
|
36.56
|
10,500
|
|
|
1/14/2022
|
-0.70 / -1.59%
|
44.00
|
44.00
|
43.20
|
43.30
|
43.63
|
36.14
|
9,800
|
|
|
1/13/2022
|
+0.40 / +0.92%
|
43.90
|
44.00
|
43.70
|
44.00
|
43.83
|
36.73
|
6,000
|
|
|
1/12/2022
|
-0.10 / -0.23%
|
43.20
|
43.70
|
42.60
|
43.60
|
43.60
|
36.39
|
8,600
|
|
|
1/11/2022
|
+0.60 / +1.39%
|
43.10
|
43.70
|
43.00
|
43.70
|
43.10
|
36.48
|
8,700
|
|
|
1/10/2022
|
-0.90 / -2.05%
|
43.00
|
44.00
|
42.40
|
43.10
|
43.53
|
35.98
|
10,200
|
|
|
1/7/2022
|
+0.50 / +1.15%
|
43.50
|
44.00
|
42.90
|
44.00
|
43.44
|
36.73
|
9,300
|
|
|
1/6/2022
|
+0.50 / +1.16%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.47
|
36.31
|
4,927
|
|
|
1/5/2022
|
-1.70 / -3.80%
|
43.00
|
43.80
|
43.00
|
43.00
|
43.03
|
35.89
|
12,200
|
|
|
1/4/2022
|
+1.90 / +4.44%
|
42.90
|
46.00
|
42.90
|
44.70
|
42.90
|
37.31
|
13,900
|
|
|
12/31/2021
|
+0.30 / +0.71%
|
42.50
|
42.80
|
41.60
|
42.80
|
41.97
|
35.73
|
22,800
|
|
|
12/30/2021
|
+0.70 / +1.67%
|
42.00
|
44.30
|
41.00
|
42.50
|
42.07
|
35.48
|
8,700
|
|
|
12/29/2021
|
+1.10 / +2.70%
|
40.50
|
41.80
|
40.00
|
41.80
|
41.10
|
34.89
|
24,700
|
|
|
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
|
|
|