|
|
Closing price on 10/28/2016
|
|
| Open |
74.70 |
| High |
75.90 |
| Low |
74.00 |
| Volume |
19,660 |
| Split-adjusted Price |
56.71 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2016
|
-0.60 / -0.79%
|
74.70
|
75.90
|
74.00
|
74.90
|
74.97
|
56.71
|
19,660
|
|
|
10/27/2016
|
+0.50 / +0.67%
|
75.00
|
75.50
|
74.10
|
75.50
|
74.98
|
57.16
|
27,180
|
|
|
10/26/2016
|
-0.50 / -0.66%
|
75.90
|
75.90
|
74.00
|
75.00
|
74.71
|
56.78
|
30,330
|
|
|
10/25/2016
|
+3.50 / +4.86%
|
72.70
|
75.50
|
71.30
|
75.50
|
73.21
|
57.16
|
42,250
|
|
|
10/24/2016
|
-1.50 / -2.04%
|
72.50
|
73.50
|
71.00
|
72.00
|
72.01
|
54.51
|
66,160
|
|
|
10/21/2016
|
-3.80 / -4.92%
|
77.30
|
78.00
|
73.50
|
73.50
|
75.80
|
55.65
|
81,480
|
|
|
10/20/2016
|
-1.20 / -1.53%
|
78.50
|
79.90
|
77.30
|
77.30
|
78.02
|
58.53
|
20,790
|
|
|
10/19/2016
|
-0.30 / -0.38%
|
79.00
|
80.50
|
78.50
|
78.50
|
79.37
|
59.43
|
30,880
|
|
|
10/18/2016
|
-1.10 / -1.38%
|
79.00
|
80.00
|
78.40
|
78.80
|
78.82
|
59.66
|
28,420
|
|
|
10/17/2016
|
-2.10 / -2.56%
|
82.00
|
82.90
|
79.90
|
79.90
|
80.52
|
60.49
|
40,340
|
|
|
10/14/2016
|
-1.00 / -1.20%
|
82.80
|
83.20
|
82.00
|
82.00
|
82.83
|
62.08
|
37,490
|
|
|
10/13/2016
|
+0.40 / +0.48%
|
82.60
|
83.80
|
82.60
|
83.00
|
82.92
|
62.84
|
13,580
|
|
|
10/12/2016
|
+0.80 / +0.98%
|
82.50
|
84.00
|
82.50
|
82.60
|
83.05
|
62.54
|
75,390
|
|
|
10/11/2016
|
+2.80 / +3.54%
|
79.00
|
81.80
|
77.00
|
81.80
|
77.95
|
61.93
|
161,350
|
|
|
10/10/2016
|
-5.80 / -6.84%
|
84.40
|
85.80
|
79.00
|
79.00
|
82.37
|
59.81
|
53,040
|
|
|
10/7/2016
|
-1.40 / -1.62%
|
86.10
|
86.80
|
83.40
|
84.80
|
85.07
|
64.20
|
60,150
|
|
|
10/6/2016
|
0.00 / 0.00%
|
86.20
|
87.00
|
86.10
|
86.20
|
86.40
|
65.26
|
27,720
|
|
|
10/5/2016
|
+0.10 / +0.12%
|
86.20
|
87.50
|
86.20
|
86.20
|
86.85
|
65.26
|
50,110
|
|
|
10/4/2016
|
-1.90 / -2.16%
|
88.20
|
89.50
|
86.00
|
86.10
|
87.67
|
65.19
|
75,020
|
|
|
10/3/2016
|
-2.00 / -2.22%
|
91.20
|
91.50
|
88.00
|
88.00
|
89.60
|
66.63
|
256,150
|
|
|
9/30/2016
|
0.00 / 0.00%
|
90.00
|
91.00
|
88.50
|
90.00
|
89.83
|
68.14
|
78,350
|
|
|
9/29/2016
|
-2.00 / -2.17%
|
92.30
|
92.30
|
90.00
|
90.00
|
90.70
|
68.14
|
114,180
|
|
|
9/28/2016
|
+1.00 / +1.10%
|
91.00
|
92.50
|
91.00
|
92.00
|
91.53
|
69.66
|
200,665
|
|
|
9/27/2016
|
-2.50 / -2.67%
|
93.50
|
94.50
|
91.00
|
91.00
|
92.65
|
68.90
|
100,130
|
|
|
9/26/2016
|
+3.50 / +3.89%
|
89.50
|
94.00
|
88.10
|
93.50
|
91.81
|
70.79
|
138,520
|
|
|
9/23/2016
|
-1.10 / -1.21%
|
91.10
|
91.90
|
89.10
|
90.00
|
90.15
|
68.14
|
129,050
|
|
|
9/22/2016
|
-1.70 / -1.83%
|
92.80
|
93.00
|
91.10
|
91.10
|
92.11
|
68.97
|
63,520
|
|
|
9/21/2016
|
+0.50 / +0.54%
|
93.00
|
94.00
|
92.70
|
92.80
|
93.15
|
70.26
|
57,800
|
|
|
9/20/2016
|
+1.30 / +1.43%
|
91.50
|
93.90
|
91.00
|
92.30
|
92.18
|
69.88
|
99,320
|
|
|
9/19/2016
|
0.00 / 0.00%
|
91.10
|
92.00
|
89.00
|
91.00
|
90.60
|
68.90
|
97,010
|
|
|
|
|
|