|
|
Closing price on 1/17/2017
|
|
| Open |
70.00 |
| High |
70.00 |
| Low |
66.00 |
| Volume |
31,960 |
| Split-adjusted Price |
47.17 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2017
|
-2.20 / -3.15%
|
70.00
|
70.00
|
66.00
|
67.60
|
68.27
|
47.17
|
31,960
|
|
|
1/16/2017
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.00
|
69.80
|
69.74
|
48.71
|
20,820
|
|
|
1/13/2017
|
-0.20 / -0.28%
|
70.20
|
70.50
|
70.00
|
70.00
|
70.10
|
48.85
|
19,530
|
|
|
1/12/2017
|
-0.40 / -0.57%
|
70.50
|
71.00
|
70.00
|
70.20
|
70.22
|
48.99
|
27,900
|
|
|
1/11/2017
|
+0.60 / +0.86%
|
71.30
|
71.30
|
70.10
|
70.60
|
70.65
|
49.27
|
33,800
|
|
|
1/10/2017
|
-1.00 / -1.41%
|
71.00
|
73.00
|
70.00
|
70.00
|
71.28
|
48.85
|
54,350
|
|
|
1/9/2017
|
-0.50 / -0.70%
|
72.00
|
72.00
|
70.80
|
71.00
|
71.38
|
49.55
|
6,080
|
|
|
1/6/2017
|
-0.40 / -0.56%
|
71.10
|
71.90
|
70.00
|
71.50
|
71.28
|
49.90
|
24,370
|
|
|
1/5/2017
|
+2.10 / +3.01%
|
70.00
|
71.90
|
70.00
|
71.90
|
71.11
|
50.17
|
40,980
|
|
|
1/4/2017
|
+2.40 / +3.56%
|
67.40
|
70.90
|
66.00
|
69.80
|
68.39
|
48.71
|
47,490
|
|
|
1/3/2017
|
-0.10 / -0.15%
|
67.50
|
67.50
|
65.00
|
67.40
|
66.54
|
47.03
|
16,050
|
|
|
12/30/2016
|
-0.40 / -0.59%
|
67.90
|
68.00
|
66.00
|
67.50
|
66.94
|
47.10
|
12,370
|
|
|
12/29/2016
|
+1.20 / +1.80%
|
65.50
|
67.90
|
65.50
|
67.90
|
66.80
|
47.38
|
21,780
|
|
|
12/28/2016
|
-1.00 / -1.48%
|
67.90
|
67.90
|
66.00
|
66.70
|
66.51
|
46.55
|
15,910
|
|
|
12/27/2016
|
0.00 / 0.00%
|
67.80
|
67.80
|
66.50
|
67.70
|
67.10
|
47.24
|
26,870
|
|
|
12/26/2016
|
+0.60 / +0.89%
|
66.20
|
68.00
|
66.20
|
67.70
|
67.11
|
47.24
|
21,250
|
|
|
12/23/2016
|
-0.90 / -1.32%
|
66.50
|
68.50
|
66.50
|
67.10
|
67.28
|
46.83
|
15,280
|
|
|
12/22/2016
|
-1.70 / -2.44%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.45
|
47.45
|
19,300
|
|
|
12/21/2016
|
-0.20 / -0.29%
|
69.90
|
70.00
|
69.00
|
69.70
|
69.51
|
48.64
|
15,810
|
|
|
12/20/2016
|
0.00 / 0.00%
|
70.10
|
70.10
|
68.00
|
69.90
|
69.40
|
48.78
|
16,440
|
|
|
12/19/2016
|
+2.20 / +3.25%
|
68.00
|
69.90
|
68.00
|
69.90
|
68.85
|
48.78
|
19,640
|
|
|
12/16/2016
|
-1.30 / -1.88%
|
69.10
|
69.10
|
67.70
|
67.70
|
68.27
|
47.24
|
6,650
|
|
|
12/15/2016
|
0.00 / 0.00%
|
69.10
|
69.50
|
68.00
|
69.00
|
69.07
|
48.15
|
6,660
|
|
|
12/14/2016
|
+1.00 / +1.47%
|
66.60
|
69.00
|
66.60
|
69.00
|
68.13
|
48.15
|
20,680
|
|
|
12/13/2016
|
-2.00 / -2.86%
|
70.40
|
70.50
|
68.00
|
68.00
|
68.35
|
47.45
|
36,620
|
|
|
12/12/2016
|
-2.50 / -3.45%
|
72.50
|
72.50
|
70.00
|
70.00
|
70.66
|
48.85
|
38,170
|
|
|
12/9/2016
|
-0.90 / -1.23%
|
73.70
|
73.70
|
72.50
|
72.50
|
72.90
|
50.59
|
11,660
|
|
|
12/8/2016
|
-0.30 / -0.41%
|
69.50
|
73.70
|
69.50
|
73.40
|
71.00
|
51.22
|
23,860
|
|
|
12/7/2016
|
-1.10 / -1.47%
|
73.00
|
73.70
|
72.50
|
73.70
|
72.98
|
51.43
|
29,420
|
|
|
12/6/2016
|
0.00 / 0.00%
|
74.80
|
74.80
|
72.70
|
74.80
|
74.25
|
52.20
|
26,680
|
|
|
|
|
|