|
Closing price on 8/2/2013
|
|
| Open |
20.00 |
| High |
21.00 |
| Low |
20.00 |
| Volume |
800 |
| Split-adjusted Price |
9.33 |
|
|
DNM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2013
|
+0.70 / +3.45%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
9.33
|
800
|
|
|
8/1/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.02
|
0
|
|
|
7/31/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.02
|
0
|
|
|
7/30/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.02
|
0
|
|
|
7/29/2013
|
-1.20 / -5.58%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.30
|
9.02
|
2,500
|
|
|
7/26/2013
|
+0.50 / +2.38%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.50
|
9.56
|
1,100
|
|
|
7/25/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.33
|
1,000
|
|
|
7/24/2013
|
-1.50 / -6.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.33
|
300
|
|
|
7/23/2013
|
+1.50 / +7.14%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.00
|
300
|
|
|
7/22/2013
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.33
|
2,600
|
|
|
7/19/2013
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.11
|
100
|
|
|
7/18/2013
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
9.38
|
600
|
|
|
7/17/2013
|
+0.20 / +0.96%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
9.33
|
600
|
|
|
7/16/2013
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.25
|
300
|
|
|
7/15/2013
|
+0.60 / +2.91%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.20
|
9.42
|
2,000
|
|
|
7/12/2013
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.60
|
20.60
|
20.60
|
9.16
|
2,700
|
|
|
7/11/2013
|
-0.20 / -0.96%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.70
|
9.20
|
2,700
|
|
|
7/10/2013
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.90
|
9.29
|
1,900
|
|
|
7/9/2013
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.33
|
400
|
|
|
7/8/2013
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
9.11
|
900
|
|
|
7/5/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.11
|
2,100
|
|
|
7/4/2013
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
9.11
|
300
|
|
|
7/3/2013
|
-0.10 / -0.49%
|
21.80
|
21.80
|
20.50
|
20.50
|
20.50
|
9.11
|
900
|
|
|
7/2/2013
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.60
|
9.16
|
600
|
|
|
7/1/2013
|
-0.10 / -0.49%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.50
|
9.11
|
800
|
|
|
6/28/2013
|
-0.50 / -2.37%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.16
|
500
|
|
|
6/27/2013
|
+0.60 / +2.93%
|
20.40
|
21.10
|
20.40
|
21.10
|
21.10
|
9.38
|
2,900
|
|
|
6/26/2013
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.11
|
2,000
|
|
|
6/25/2013
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.50
|
21.00
|
21.00
|
9.33
|
1,800
|
|
|
6/24/2013
|
+0.40 / +1.92%
|
20.50
|
21.20
|
20.50
|
21.20
|
21.20
|
9.42
|
1,700
|
|
|