|
|
Closing price on 1/15/2018
|
|
| Open |
110.00 |
| High |
111.00 |
| Low |
108.50 |
| Volume |
3,680 |
| Split-adjusted Price |
85.98 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2018
|
-1.50 / -1.34%
|
110.00
|
111.00
|
108.50
|
110.50
|
109.78
|
85.98
|
3,680
|
|
|
1/12/2018
|
+1.00 / +0.90%
|
111.90
|
112.00
|
111.00
|
112.00
|
112.00
|
87.14
|
750
|
|
|
1/11/2018
|
0.00 / 0.00%
|
111.00
|
112.00
|
111.00
|
111.00
|
111.02
|
86.37
|
3,810
|
|
|
1/10/2018
|
-3.90 / -3.39%
|
112.00
|
114.40
|
111.00
|
111.00
|
112.06
|
86.37
|
7,460
|
|
|
1/9/2018
|
+2.90 / +2.59%
|
110.60
|
114.90
|
110.60
|
114.90
|
112.50
|
89.40
|
240
|
|
|
1/8/2018
|
-0.50 / -0.44%
|
112.60
|
112.60
|
112.00
|
112.00
|
112.60
|
87.14
|
1,270
|
|
|
1/5/2018
|
-0.10 / -0.09%
|
112.50
|
113.00
|
111.50
|
112.50
|
112.43
|
87.53
|
1,770
|
|
|
1/4/2018
|
-1.20 / -1.05%
|
111.30
|
115.00
|
111.30
|
112.60
|
112.83
|
87.61
|
2,650
|
|
|
1/3/2018
|
-0.80 / -0.70%
|
114.50
|
115.00
|
113.80
|
113.80
|
114.20
|
88.54
|
4,930
|
|
|
1/2/2018
|
-1.00 / -0.87%
|
117.00
|
117.00
|
114.50
|
114.60
|
115.78
|
89.17
|
1,660
|
|
|
12/29/2017
|
-0.90 / -0.77%
|
114.30
|
116.50
|
114.30
|
115.60
|
115.64
|
89.94
|
2,110
|
|
|
12/28/2017
|
-1.50 / -1.27%
|
119.00
|
119.00
|
115.10
|
116.50
|
117.11
|
90.64
|
2,980
|
|
|
12/27/2017
|
-1.00 / -0.84%
|
119.00
|
119.00
|
114.50
|
118.00
|
116.92
|
91.81
|
650
|
|
|
12/26/2017
|
0.00 / 0.00%
|
118.00
|
119.00
|
117.50
|
119.00
|
118.41
|
91.42
|
2,390
|
|
|
12/25/2017
|
-1.00 / -0.83%
|
111.90
|
119.00
|
111.90
|
119.00
|
112.30
|
91.42
|
3,820
|
|
|
12/22/2017
|
+2.00 / +1.69%
|
120.00
|
120.00
|
119.00
|
120.00
|
119.51
|
92.19
|
2,460
|
|
|
12/21/2017
|
+0.70 / +0.60%
|
120.50
|
120.50
|
117.50
|
118.00
|
119.00
|
90.65
|
2,000
|
|
|
12/20/2017
|
-2.70 / -2.25%
|
119.90
|
121.00
|
117.30
|
117.30
|
117.67
|
90.12
|
5,150
|
|
|
12/19/2017
|
-3.50 / -2.83%
|
123.00
|
123.00
|
120.00
|
120.00
|
120.11
|
92.19
|
1,890
|
|
|
12/18/2017
|
+4.50 / +3.78%
|
119.00
|
124.00
|
119.00
|
123.50
|
119.28
|
94.88
|
8,300
|
|
|
12/15/2017
|
-6.00 / -4.80%
|
120.00
|
120.00
|
119.00
|
119.00
|
119.35
|
91.42
|
620
|
|
|
12/14/2017
|
+6.50 / +5.49%
|
118.50
|
125.00
|
118.50
|
125.00
|
120.83
|
96.03
|
960
|
|
|
12/13/2017
|
+2.70 / +2.33%
|
115.80
|
118.90
|
115.80
|
118.50
|
117.92
|
91.04
|
7,200
|
|
|
12/12/2017
|
-2.70 / -2.28%
|
111.20
|
115.80
|
111.20
|
115.80
|
115.23
|
88.96
|
1,510
|
|
|
12/11/2017
|
-1.50 / -1.25%
|
120.00
|
120.00
|
118.00
|
118.50
|
118.75
|
91.04
|
1,600
|
|
|
12/8/2017
|
-0.20 / -0.17%
|
120.20
|
124.00
|
116.00
|
120.00
|
119.18
|
92.19
|
4,170
|
|
|
12/7/2017
|
-4.80 / -3.84%
|
125.00
|
125.00
|
120.10
|
120.20
|
120.31
|
92.34
|
640
|
|
|
12/6/2017
|
-1.60 / -1.26%
|
118.00
|
128.80
|
118.00
|
125.00
|
120.21
|
96.03
|
2,820
|
|
|
12/5/2017
|
0.00 / 0.00%
|
129.00
|
129.00
|
125.00
|
126.60
|
127.16
|
97.26
|
5,450
|
|
|
12/4/2017
|
+1.00 / +0.80%
|
129.00
|
129.90
|
126.10
|
126.60
|
129.41
|
97.26
|
5,950
|
|
|
|
|
|