|
Closing price on 6/14/2021
|
|
| Open |
38.60 |
| High |
40.00 |
| Low |
38.60 |
| Volume |
29,300 |
| Split-adjusted Price |
33.39 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2021
|
+1.40 / +3.63%
|
38.60
|
40.00
|
38.60
|
40.00
|
39.22
|
33.39
|
29,300
|
|
|
6/11/2021
|
-0.90 / -2.28%
|
38.70
|
39.40
|
38.50
|
38.60
|
38.72
|
32.22
|
30,400
|
|
|
6/10/2021
|
-0.30 / -0.75%
|
39.00
|
39.60
|
38.80
|
39.50
|
38.98
|
32.97
|
21,600
|
|
|
6/9/2021
|
0.00 / 0.00%
|
40.00
|
40.00
|
38.80
|
39.80
|
39.13
|
33.22
|
28,600
|
|
|
6/8/2021
|
-1.20 / -2.93%
|
41.00
|
41.00
|
39.00
|
39.80
|
40.02
|
33.22
|
58,100
|
|
|
6/7/2021
|
+0.30 / +0.74%
|
40.70
|
41.80
|
39.50
|
41.00
|
40.94
|
34.22
|
39,300
|
|
|
6/4/2021
|
-0.50 / -1.21%
|
41.00
|
41.20
|
40.00
|
40.70
|
40.55
|
33.97
|
62,000
|
|
|
6/3/2021
|
-1.50 / -3.51%
|
42.10
|
42.20
|
38.50
|
41.20
|
41.16
|
34.39
|
75,000
|
|
|
6/2/2021
|
0.00 / 0.00%
|
42.70
|
42.90
|
41.70
|
42.70
|
42.22
|
35.64
|
41,000
|
|
|
6/1/2021
|
-2.10 / -4.69%
|
44.10
|
44.10
|
42.30
|
42.70
|
42.94
|
35.64
|
50,700
|
|
|
5/31/2021
|
+2.00 / +4.67%
|
44.00
|
46.40
|
44.00
|
44.80
|
45.01
|
37.40
|
97,100
|
|
|
5/28/2021
|
-2.40 / -5.31%
|
46.40
|
46.50
|
42.00
|
42.80
|
43.66
|
35.73
|
49,500
|
|
|
5/27/2021
|
+3.00 / +7.11%
|
42.90
|
46.00
|
41.90
|
45.20
|
44.27
|
37.73
|
177,700
|
|
|
5/26/2021
|
+0.50 / +1.20%
|
42.00
|
42.80
|
41.80
|
42.20
|
42.36
|
35.23
|
44,900
|
|
|
5/25/2021
|
-0.40 / -0.95%
|
42.30
|
42.80
|
41.70
|
41.70
|
41.87
|
34.81
|
37,900
|
|
|
5/24/2021
|
-0.10 / -0.24%
|
42.30
|
43.30
|
41.60
|
42.10
|
42.26
|
35.14
|
62,400
|
|
|
5/21/2021
|
-1.70 / -3.87%
|
43.00
|
43.40
|
42.20
|
42.20
|
42.50
|
35.23
|
84,800
|
|
|
5/20/2021
|
-0.30 / -0.68%
|
44.00
|
44.20
|
42.00
|
43.90
|
43.40
|
36.64
|
112,700
|
|
|
5/19/2021
|
+0.20 / +0.45%
|
41.50
|
44.30
|
41.50
|
44.20
|
43.89
|
36.90
|
76,000
|
|
|
5/18/2021
|
-0.20 / -0.45%
|
44.20
|
44.20
|
39.80
|
44.00
|
42.26
|
36.73
|
77,100
|
|
|
5/17/2021
|
+0.80 / +1.84%
|
43.50
|
45.30
|
42.50
|
44.20
|
44.00
|
36.90
|
110,900
|
|
|
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
|
|
|