|
Closing price on 3/27/2013
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.90 |
| Volume |
2,200 |
| Split-adjusted Price |
8.45 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2013
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
8.45
|
2,200
|
|
|
3/26/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.45
|
1,000
|
|
|
3/25/2013
|
0.00 / 0.00%
|
18.20
|
19.10
|
18.10
|
19.00
|
19.00
|
8.45
|
5,700
|
|
|
3/22/2013
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
8.45
|
1,500
|
|
|
3/21/2013
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.45
|
500
|
|
|
3/20/2013
|
-0.80 / -4.08%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
8.36
|
3,500
|
|
|
3/19/2013
|
-0.30 / -1.51%
|
19.80
|
19.90
|
17.90
|
19.60
|
19.60
|
8.27
|
9,500
|
|
|
3/18/2013
|
0.00 / 0.00%
|
19.90
|
20.00
|
18.00
|
19.90
|
19.90
|
8.39
|
7,000
|
|
|
3/15/2013
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
8.39
|
2,500
|
|
|
3/14/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
8.39
|
2,300
|
|
|
3/13/2013
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.80
|
19.90
|
19.90
|
8.39
|
2,600
|
|
|
3/12/2013
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.39
|
500
|
|
|
3/11/2013
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
19.90
|
19.90
|
8.39
|
4,000
|
|
|
3/8/2013
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.39
|
1,000
|
|
|
3/7/2013
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
8.44
|
3,000
|
|
|
3/6/2013
|
0.00 / 0.00%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.00
|
8.44
|
10,600
|
|
|
3/5/2013
|
-0.20 / -0.99%
|
20.20
|
20.40
|
20.00
|
20.00
|
20.00
|
8.44
|
17,900
|
|
|
3/4/2013
|
+0.40 / +2.02%
|
19.00
|
20.50
|
19.00
|
20.20
|
20.20
|
8.52
|
9,300
|
|
|
3/1/2013
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
8.35
|
6,200
|
|
|
2/28/2013
|
+0.20 / +1.03%
|
19.80
|
19.90
|
19.50
|
19.70
|
19.70
|
8.31
|
27,500
|
|
|
2/27/2013
|
-0.50 / -2.50%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.50
|
8.23
|
10,100
|
|
|
2/26/2013
|
+0.10 / +0.50%
|
19.80
|
20.00
|
19.80
|
20.00
|
20.00
|
8.44
|
5,400
|
|
|
2/25/2013
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.40
|
19.90
|
19.90
|
8.39
|
11,500
|
|
|
2/22/2013
|
+0.30 / +1.52%
|
19.40
|
20.10
|
18.10
|
20.10
|
20.10
|
8.48
|
8,600
|
|
|
2/21/2013
|
-1.00 / -4.81%
|
19.60
|
20.40
|
19.50
|
19.80
|
19.80
|
8.35
|
7,000
|
|
|
2/20/2013
|
-0.10 / -0.48%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.80
|
8.77
|
900
|
|
|
2/19/2013
|
+0.40 / +1.95%
|
20.80
|
20.90
|
19.70
|
20.90
|
20.90
|
8.82
|
2,400
|
|
|
2/18/2013
|
+0.30 / +1.49%
|
20.30
|
20.50
|
19.50
|
20.50
|
20.50
|
8.65
|
7,000
|
|
|
2/8/2013
|
-0.40 / -1.94%
|
20.00
|
20.20
|
19.70
|
20.20
|
20.20
|
8.52
|
3,400
|
|
|
2/7/2013
|
+1.70 / +8.99%
|
18.70
|
20.60
|
18.70
|
20.60
|
20.60
|
8.69
|
24,300
|
|
|