|
|
Closing price on 10/22/2020
|
|
| Open |
53.80 |
| High |
54.00 |
| Low |
53.00 |
| Volume |
70,120 |
| Split-adjusted Price |
45.47 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
-0.80 / -1.47%
|
53.80
|
54.00
|
53.00
|
53.60
|
53.25
|
45.47
|
70,120
|
|
|
10/21/2020
|
-3.00 / -5.23%
|
56.70
|
56.70
|
54.00
|
54.40
|
55.61
|
46.15
|
364,440
|
|
|
10/20/2020
|
+1.70 / +3.05%
|
55.70
|
57.40
|
55.70
|
57.40
|
56.65
|
48.70
|
113,480
|
|
|
10/19/2020
|
-0.10 / -0.18%
|
55.10
|
56.50
|
55.10
|
55.70
|
55.95
|
47.25
|
55,050
|
|
|
10/16/2020
|
0.00 / 0.00%
|
55.80
|
56.10
|
55.60
|
55.80
|
55.83
|
47.34
|
99,470
|
|
|
10/15/2020
|
-1.60 / -2.79%
|
57.00
|
57.20
|
55.60
|
55.80
|
56.41
|
47.34
|
157,140
|
|
|
10/14/2020
|
+0.60 / +1.06%
|
57.40
|
57.60
|
57.00
|
57.40
|
57.13
|
48.70
|
53,670
|
|
|
10/13/2020
|
-0.70 / -1.22%
|
57.30
|
57.60
|
56.80
|
56.80
|
57.16
|
48.19
|
108,630
|
|
|
10/12/2020
|
-1.40 / -2.38%
|
58.90
|
59.10
|
57.00
|
57.50
|
58.18
|
48.78
|
112,370
|
|
|
10/9/2020
|
-0.70 / -1.17%
|
59.70
|
59.70
|
58.90
|
58.90
|
59.35
|
49.97
|
107,080
|
|
|
10/8/2020
|
-2.60 / -4.18%
|
60.10
|
61.10
|
59.50
|
59.60
|
60.20
|
50.56
|
87,910
|
|
|
10/7/2020
|
-1.10 / -1.74%
|
63.20
|
63.80
|
62.20
|
62.20
|
62.91
|
50.65
|
165,250
|
|
|
10/6/2020
|
+2.30 / +3.77%
|
61.90
|
63.30
|
61.80
|
63.30
|
62.49
|
51.54
|
230,740
|
|
|
10/5/2020
|
+0.60 / +0.99%
|
60.90
|
61.00
|
60.50
|
61.00
|
60.82
|
49.67
|
155,120
|
|
|
10/2/2020
|
-0.40 / -0.66%
|
61.00
|
61.00
|
59.90
|
60.40
|
60.40
|
49.18
|
159,830
|
|
|
10/1/2020
|
+0.80 / +1.33%
|
61.30
|
61.50
|
60.00
|
60.80
|
60.63
|
49.51
|
104,510
|
|
|
9/30/2020
|
+1.10 / +1.87%
|
58.90
|
60.50
|
58.90
|
60.00
|
59.80
|
48.86
|
143,200
|
|
|
9/29/2020
|
-1.20 / -2.00%
|
60.50
|
60.60
|
58.90
|
58.90
|
59.64
|
47.96
|
282,770
|
|
|
9/28/2020
|
-1.00 / -1.64%
|
61.50
|
61.50
|
60.00
|
60.10
|
60.55
|
48.94
|
185,560
|
|
|
9/25/2020
|
+0.10 / +0.16%
|
61.40
|
61.60
|
60.60
|
61.10
|
60.99
|
49.75
|
52,140
|
|
|
9/24/2020
|
+0.20 / +0.33%
|
60.80
|
61.70
|
60.60
|
61.00
|
60.96
|
49.67
|
113,890
|
|
|
9/23/2020
|
+0.40 / +0.66%
|
60.80
|
61.50
|
60.10
|
60.80
|
60.41
|
49.51
|
140,830
|
|
|
9/22/2020
|
-0.60 / -0.98%
|
60.60
|
61.40
|
60.00
|
60.40
|
60.41
|
49.18
|
203,220
|
|
|
9/21/2020
|
-0.30 / -0.49%
|
62.00
|
62.00
|
60.40
|
61.00
|
60.88
|
49.67
|
218,880
|
|
|
9/18/2020
|
+1.20 / +2.00%
|
60.10
|
61.30
|
59.80
|
61.30
|
60.29
|
49.91
|
112,660
|
|
|
9/17/2020
|
+0.60 / +1.01%
|
60.00
|
61.50
|
59.10
|
60.10
|
60.29
|
48.94
|
141,660
|
|
|
9/16/2020
|
+2.20 / +3.84%
|
57.50
|
59.50
|
57.20
|
59.50
|
58.54
|
48.45
|
234,080
|
|
|
9/15/2020
|
-0.50 / -0.87%
|
57.80
|
58.00
|
57.00
|
57.30
|
57.55
|
46.66
|
219,260
|
|
|
9/14/2020
|
+0.30 / +0.52%
|
57.60
|
58.30
|
56.90
|
57.80
|
57.63
|
47.06
|
225,130
|
|
|
9/11/2020
|
+0.40 / +0.70%
|
57.00
|
57.80
|
56.90
|
57.50
|
57.24
|
46.82
|
135,940
|
|
|
|
|
|