|
Closing price on 5/14/2021
|
|
| Open |
42.50 |
| High |
45.00 |
| Low |
42.00 |
| Volume |
137,900 |
| Split-adjusted Price |
36.23 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
+0.20 / +0.46%
|
42.50
|
45.00
|
42.00
|
43.40
|
43.16
|
36.23
|
137,900
|
|
|
5/13/2021
|
-1.40 / -3.14%
|
43.90
|
44.80
|
42.50
|
43.20
|
43.39
|
36.06
|
113,400
|
|
|
5/12/2021
|
-1.90 / -4.09%
|
44.00
|
46.00
|
43.00
|
44.60
|
44.25
|
37.23
|
140,500
|
|
|
5/11/2021
|
-3.90 / -7.74%
|
50.60
|
51.50
|
46.50
|
46.50
|
47.80
|
38.82
|
186,700
|
|
|
5/10/2021
|
+4.50 / +9.80%
|
46.50
|
50.40
|
45.70
|
50.40
|
50.23
|
42.07
|
258,600
|
|
|
5/7/2021
|
+4.10 / +9.81%
|
45.90
|
45.90
|
41.50
|
45.90
|
44.11
|
38.31
|
324,600
|
|
|
5/6/2021
|
-1.70 / -3.91%
|
43.50
|
43.50
|
40.90
|
41.80
|
41.74
|
34.89
|
183,200
|
|
|
5/5/2021
|
-1.10 / -2.47%
|
44.60
|
48.50
|
43.00
|
43.50
|
44.78
|
36.31
|
113,500
|
|
|
5/4/2021
|
+4.00 / +9.85%
|
41.30
|
44.60
|
41.30
|
44.60
|
44.56
|
37.23
|
208,000
|
|
|
4/29/2021
|
-1.80 / -4.25%
|
42.00
|
42.00
|
40.50
|
40.60
|
41.27
|
33.89
|
166,500
|
|
|
4/28/2021
|
-0.60 / -1.40%
|
44.00
|
44.00
|
41.80
|
42.40
|
42.25
|
35.39
|
106,200
|
|
|
4/27/2021
|
+3.00 / +7.50%
|
42.50
|
43.50
|
42.00
|
43.00
|
42.97
|
35.89
|
169,100
|
|
|
4/26/2021
|
+1.00 / +2.56%
|
39.50
|
42.90
|
39.50
|
40.00
|
41.66
|
33.39
|
273,400
|
|
|
4/23/2021
|
+0.40 / +1.04%
|
38.60
|
39.00
|
38.60
|
39.00
|
38.88
|
32.55
|
77,500
|
|
|
4/22/2021
|
+0.10 / +0.26%
|
38.60
|
39.20
|
38.20
|
38.60
|
38.60
|
32.22
|
47,300
|
|
|
4/20/2021
|
-0.90 / -2.28%
|
39.40
|
39.40
|
38.50
|
38.50
|
39.02
|
32.14
|
69,200
|
|
|
4/19/2021
|
+0.10 / +0.25%
|
39.00
|
39.40
|
38.80
|
39.40
|
39.14
|
32.89
|
23,500
|
|
|
4/16/2021
|
+0.10 / +0.26%
|
39.50
|
39.50
|
38.60
|
39.30
|
39.00
|
32.81
|
12,500
|
|
|
4/15/2021
|
+0.70 / +1.82%
|
39.00
|
39.40
|
38.50
|
39.20
|
38.83
|
32.72
|
14,600
|
|
|
4/14/2021
|
-0.50 / -1.28%
|
39.00
|
39.00
|
38.40
|
38.50
|
38.64
|
32.14
|
13,700
|
|
|
4/13/2021
|
-0.50 / -1.27%
|
39.50
|
39.50
|
38.80
|
39.00
|
39.09
|
32.55
|
11,500
|
|
|
4/12/2021
|
-0.10 / -0.25%
|
39.10
|
39.60
|
38.80
|
39.50
|
39.09
|
32.97
|
17,700
|
|
|
4/9/2021
|
-0.40 / -1.00%
|
40.00
|
40.00
|
39.50
|
39.60
|
39.64
|
33.06
|
9,900
|
|
|
4/8/2021
|
+0.40 / +1.01%
|
39.60
|
40.00
|
39.50
|
40.00
|
39.67
|
33.39
|
15,000
|
|
|
4/7/2021
|
-1.20 / -2.94%
|
40.60
|
40.60
|
39.60
|
39.60
|
39.78
|
33.06
|
7,900
|
|
|
4/6/2021
|
+0.80 / +2.00%
|
39.50
|
40.80
|
39.50
|
40.80
|
39.54
|
34.06
|
6,200
|
|
|
4/5/2021
|
-1.70 / -4.08%
|
41.10
|
41.10
|
40.00
|
40.00
|
40.33
|
33.39
|
14,300
|
|
|
4/2/2021
|
+0.20 / +0.48%
|
41.40
|
41.70
|
39.50
|
41.70
|
41.00
|
34.81
|
42,800
|
|
|
4/1/2021
|
+0.20 / +0.48%
|
40.90
|
41.50
|
39.70
|
41.50
|
40.69
|
34.64
|
19,600
|
|
|
3/31/2021
|
+0.30 / +0.73%
|
39.80
|
41.50
|
38.70
|
41.30
|
40.64
|
34.47
|
50,900
|
|
|