|
Closing price on 6/17/2020
|
|
| Open |
35.00 |
| High |
36.50 |
| Low |
34.00 |
| Volume |
18,900 |
| Split-adjusted Price |
30.47 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
+2.50 / +7.35%
|
35.00
|
36.50
|
34.00
|
36.50
|
35.36
|
30.47
|
18,900
|
|
|
6/16/2020
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.90
|
34.00
|
34.08
|
28.38
|
11,200
|
|
|
6/15/2020
|
-1.00 / -2.86%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.24
|
28.38
|
8,600
|
|
|
6/12/2020
|
-0.40 / -1.13%
|
34.00
|
35.00
|
34.00
|
35.00
|
34.38
|
29.22
|
5,300
|
|
|
6/11/2020
|
-0.10 / -0.28%
|
35.00
|
35.40
|
34.50
|
35.40
|
34.81
|
29.55
|
12,100
|
|
|
6/10/2020
|
-0.50 / -1.39%
|
35.00
|
35.50
|
34.80
|
35.50
|
34.97
|
29.63
|
5,000
|
|
|
6/9/2020
|
-0.10 / -0.28%
|
36.20
|
36.20
|
35.20
|
36.00
|
35.46
|
30.05
|
13,700
|
|
|
6/8/2020
|
+1.60 / +4.64%
|
34.50
|
37.90
|
34.50
|
36.10
|
36.82
|
30.13
|
21,400
|
|
|
6/5/2020
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.40
|
34.50
|
34.56
|
28.80
|
19,000
|
|
|
6/4/2020
|
0.00 / 0.00%
|
34.30
|
35.00
|
34.30
|
35.00
|
34.81
|
29.22
|
13,700
|
|
|
6/3/2020
|
+1.30 / +3.86%
|
33.40
|
35.00
|
33.40
|
35.00
|
34.54
|
29.22
|
21,100
|
|
|
6/2/2020
|
-0.80 / -2.32%
|
34.00
|
34.00
|
33.50
|
33.70
|
33.63
|
28.13
|
8,600
|
|
|
6/1/2020
|
+1.00 / +2.99%
|
33.70
|
34.80
|
33.70
|
34.50
|
34.10
|
28.80
|
10,800
|
|
|
5/29/2020
|
-0.70 / -2.05%
|
34.50
|
34.50
|
33.50
|
33.50
|
33.70
|
27.96
|
15,000
|
|
|
5/28/2020
|
+0.20 / +0.59%
|
34.00
|
34.90
|
34.00
|
34.20
|
34.45
|
28.55
|
6,300
|
|
|
5/27/2020
|
-1.00 / -2.86%
|
34.00
|
34.80
|
34.00
|
34.00
|
34.06
|
28.38
|
18,100
|
|
|
5/26/2020
|
+0.20 / +0.57%
|
34.00
|
35.50
|
33.70
|
35.00
|
34.22
|
29.22
|
19,900
|
|
|
5/25/2020
|
-0.20 / -0.57%
|
34.90
|
36.00
|
34.80
|
34.80
|
35.03
|
29.05
|
28,200
|
|
|
5/22/2020
|
-1.00 / -2.78%
|
36.00
|
36.00
|
34.60
|
35.00
|
35.37
|
29.22
|
10,700
|
|
|
5/21/2020
|
+0.50 / +1.41%
|
35.50
|
37.00
|
34.00
|
36.00
|
35.23
|
30.05
|
21,000
|
|
|
5/20/2020
|
+3.20 / +9.91%
|
33.50
|
35.50
|
31.50
|
35.50
|
34.52
|
29.63
|
74,000
|
|
|
5/19/2020
|
-1.60 / -4.72%
|
34.00
|
34.90
|
31.80
|
32.30
|
32.75
|
26.96
|
18,600
|
|
|
5/18/2020
|
+3.00 / +9.71%
|
31.90
|
33.90
|
31.90
|
33.90
|
33.40
|
28.30
|
36,700
|
|
|
5/15/2020
|
-1.30 / -4.04%
|
32.20
|
32.20
|
30.90
|
30.90
|
31.71
|
25.79
|
15,000
|
|
|
5/14/2020
|
+0.90 / +2.88%
|
31.50
|
32.40
|
31.00
|
32.20
|
31.60
|
26.88
|
28,100
|
|
|
5/13/2020
|
-0.50 / -1.57%
|
30.50
|
32.50
|
30.50
|
31.30
|
31.29
|
26.13
|
14,200
|
|
|
5/12/2020
|
-0.30 / -0.93%
|
32.40
|
32.40
|
31.00
|
31.80
|
31.66
|
26.54
|
16,800
|
|
|
5/11/2020
|
0.00 / 0.00%
|
32.50
|
32.50
|
30.00
|
32.10
|
31.58
|
26.79
|
42,600
|
|
|
5/8/2020
|
-0.50 / -1.53%
|
32.40
|
34.20
|
32.00
|
32.10
|
32.38
|
26.79
|
12,900
|
|
|
5/7/2020
|
-0.30 / -0.91%
|
31.20
|
32.90
|
31.20
|
32.60
|
31.72
|
27.21
|
9,000
|
|
|