|
|
Closing price on 10/18/2017
|
|
| Open |
107.00 |
| High |
112.00 |
| Low |
106.70 |
| Volume |
1,880 |
| Split-adjusted Price |
85.28 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2017
|
+4.30 / +4.03%
|
107.00
|
112.00
|
106.70
|
111.00
|
110.11
|
85.28
|
1,880
|
|
|
10/17/2017
|
-3.20 / -2.91%
|
108.90
|
110.50
|
106.70
|
106.70
|
108.84
|
81.97
|
5,430
|
|
|
10/16/2017
|
+3.10 / +2.90%
|
104.40
|
110.00
|
104.40
|
109.90
|
108.77
|
84.43
|
570
|
|
|
10/13/2017
|
+1.80 / +1.71%
|
102.30
|
106.80
|
102.30
|
106.80
|
105.12
|
82.05
|
4,300
|
|
|
10/12/2017
|
-0.80 / -0.76%
|
102.00
|
105.50
|
102.00
|
105.00
|
105.12
|
80.67
|
8,590
|
|
|
10/11/2017
|
+1.80 / +1.73%
|
104.00
|
105.80
|
104.00
|
105.80
|
104.90
|
81.28
|
90
|
|
|
10/10/2017
|
-3.50 / -3.26%
|
110.00
|
110.00
|
104.00
|
104.00
|
105.21
|
79.90
|
2,670
|
|
|
10/9/2017
|
0.00 / 0.00%
|
107.50
|
107.50
|
107.50
|
107.50
|
107.50
|
82.59
|
0
|
|
|
10/6/2017
|
0.00 / 0.00%
|
107.50
|
107.50
|
107.50
|
107.50
|
107.50
|
82.59
|
0
|
|
|
10/5/2017
|
0.00 / 0.00%
|
107.50
|
107.50
|
107.50
|
107.50
|
107.50
|
82.59
|
0
|
|
|
10/4/2017
|
+0.10 / +0.09%
|
106.50
|
107.50
|
106.50
|
107.50
|
107.00
|
82.59
|
110
|
|
|
10/3/2017
|
-0.20 / -0.19%
|
107.00
|
107.40
|
106.00
|
107.40
|
106.79
|
82.51
|
1,620
|
|
|
10/2/2017
|
0.00 / 0.00%
|
107.60
|
107.60
|
107.60
|
107.60
|
107.60
|
82.66
|
0
|
|
|
9/29/2017
|
+0.60 / +0.56%
|
105.00
|
107.60
|
105.00
|
107.60
|
106.30
|
82.66
|
1,060
|
|
|
9/28/2017
|
-0.10 / -0.09%
|
107.00
|
107.00
|
106.90
|
107.00
|
106.98
|
82.20
|
1,600
|
|
|
9/27/2017
|
-0.80 / -0.74%
|
107.80
|
107.80
|
107.00
|
107.10
|
107.04
|
82.28
|
1,420
|
|
|
9/26/2017
|
+0.90 / +0.84%
|
106.00
|
107.90
|
106.00
|
107.90
|
106.94
|
82.90
|
1,730
|
|
|
9/25/2017
|
0.00 / 0.00%
|
106.50
|
107.00
|
106.50
|
107.00
|
106.60
|
82.20
|
3,940
|
|
|
9/22/2017
|
-1.00 / -0.93%
|
106.10
|
108.00
|
106.10
|
107.00
|
106.57
|
82.20
|
2,740
|
|
|
9/21/2017
|
0.00 / 0.00%
|
107.90
|
108.00
|
106.00
|
108.00
|
106.47
|
82.97
|
1,700
|
|
|
9/20/2017
|
-0.40 / -0.37%
|
108.40
|
108.90
|
107.00
|
108.00
|
107.12
|
82.97
|
3,650
|
|
|
9/19/2017
|
+1.40 / +1.31%
|
107.00
|
108.40
|
107.00
|
108.40
|
107.14
|
83.28
|
140
|
|
|
9/18/2017
|
-0.90 / -0.83%
|
104.70
|
108.00
|
104.70
|
107.00
|
107.03
|
82.20
|
16,500
|
|
|
9/15/2017
|
+0.20 / +0.19%
|
107.70
|
108.00
|
107.00
|
107.90
|
107.25
|
82.90
|
7,450
|
|
|
9/14/2017
|
+0.60 / +0.56%
|
108.00
|
108.00
|
107.00
|
107.70
|
107.68
|
82.74
|
860
|
|
|
9/13/2017
|
-0.90 / -0.83%
|
108.00
|
108.20
|
104.50
|
107.10
|
107.73
|
82.28
|
1,810
|
|
|
9/12/2017
|
+1.00 / +0.93%
|
108.00
|
108.50
|
107.10
|
108.00
|
107.95
|
82.97
|
3,270
|
|
|
9/11/2017
|
-2.00 / -1.83%
|
106.00
|
108.00
|
102.50
|
107.00
|
107.16
|
82.20
|
7,680
|
|
|
9/8/2017
|
+1.10 / +1.02%
|
107.90
|
109.00
|
107.00
|
109.00
|
108.11
|
83.74
|
740
|
|
|
9/7/2017
|
-0.10 / -0.09%
|
108.00
|
108.00
|
107.00
|
107.90
|
107.10
|
82.90
|
13,810
|
|
|
|
|
|