|
Closing price on 3/4/2013
|
|
| Open |
19.00 |
| High |
20.50 |
| Low |
19.00 |
| Volume |
9,300 |
| Split-adjusted Price |
8.52 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.70
|
18.90
|
18.90
|
7.97
|
5,500
|
|
|
2/5/2013
|
+0.10 / +0.53%
|
17.90
|
18.90
|
17.80
|
18.90
|
18.90
|
7.97
|
15,100
|
|
|
2/4/2013
|
+0.50 / +2.73%
|
18.30
|
18.80
|
18.20
|
18.80
|
18.80
|
7.93
|
10,625
|
|
|
2/1/2013
|
-0.40 / -2.14%
|
18.50
|
19.00
|
17.30
|
18.30
|
18.30
|
7.72
|
12,100
|
|
|
1/31/2013
|
+1.50 / +8.72%
|
17.00
|
18.70
|
16.50
|
18.70
|
18.70
|
7.89
|
15,700
|
|
|
1/30/2013
|
0.00 / 0.00%
|
17.30
|
18.90
|
17.20
|
17.20
|
17.20
|
7.26
|
5,800
|
|
|
1/29/2013
|
+0.60 / +3.61%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
7.26
|
23,100
|
|
|
1/28/2013
|
+1.00 / +6.41%
|
16.00
|
16.60
|
15.70
|
16.60
|
16.60
|
7.00
|
27,000
|
|
|
1/25/2013
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.60
|
15.60
|
15.60
|
6.58
|
12,800
|
|
|
1/24/2013
|
+1.40 / +9.86%
|
14.90
|
15.60
|
14.90
|
15.60
|
15.60
|
6.58
|
13,000
|
|
|
1/23/2013
|
+0.60 / +4.41%
|
13.90
|
14.20
|
13.70
|
14.20
|
14.20
|
5.99
|
7,650
|
|
|
1/22/2013
|
+0.60 / +4.62%
|
13.20
|
13.60
|
12.90
|
13.60
|
13.60
|
5.74
|
11,500
|
|
|
1/21/2013
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.48
|
2,000
|
|
|
1/18/2013
|
-0.30 / -2.27%
|
13.90
|
13.90
|
12.90
|
12.90
|
12.90
|
5.44
|
2,200
|
|
|
1/17/2013
|
-0.40 / -2.94%
|
14.60
|
14.60
|
12.90
|
13.20
|
13.20
|
5.57
|
4,300
|
|
|
1/16/2013
|
-0.10 / -0.73%
|
13.80
|
14.80
|
13.60
|
13.60
|
13.60
|
5.74
|
600
|
|
|
1/15/2013
|
+0.20 / +1.48%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
5.78
|
300
|
|
|