|
|
Closing price on 11/13/2017
|
|
| Open |
105.00 |
| High |
112.20 |
| Low |
105.00 |
| Volume |
10,950 |
| Split-adjusted Price |
86.20 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2017
|
+7.30 / +6.96%
|
105.00
|
112.20
|
105.00
|
112.20
|
109.22
|
86.20
|
10,950
|
|
|
11/10/2017
|
-1.90 / -1.78%
|
104.90
|
104.90
|
100.10
|
104.90
|
102.33
|
80.59
|
430
|
|
|
11/9/2017
|
+1.80 / +1.71%
|
101.00
|
106.80
|
101.00
|
106.80
|
103.90
|
82.05
|
120
|
|
|
11/8/2017
|
-1.00 / -0.94%
|
101.00
|
105.00
|
101.00
|
105.00
|
103.00
|
80.67
|
80
|
|
|
11/7/2017
|
0.00 / 0.00%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
81.44
|
0
|
|
|
11/6/2017
|
0.00 / 0.00%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
81.44
|
5,890
|
|
|
11/3/2017
|
+1.00 / +0.95%
|
100.00
|
106.00
|
100.00
|
106.00
|
104.37
|
81.44
|
12,120
|
|
|
11/2/2017
|
0.00 / 0.00%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
80.67
|
1,220
|
|
|
11/1/2017
|
+1.00 / +0.96%
|
104.00
|
105.00
|
104.00
|
105.00
|
104.87
|
80.67
|
2,260
|
|
|
10/31/2017
|
-1.00 / -0.95%
|
104.00
|
108.00
|
104.00
|
104.00
|
104.09
|
79.90
|
6,350
|
|
|
10/30/2017
|
-4.00 / -3.67%
|
105.50
|
109.40
|
105.00
|
105.00
|
105.11
|
80.67
|
1,760
|
|
|
10/27/2017
|
0.00 / 0.00%
|
105.00
|
109.00
|
105.00
|
109.00
|
105.22
|
83.74
|
4,020
|
|
|
10/26/2017
|
+3.80 / +3.61%
|
105.00
|
109.00
|
105.00
|
109.00
|
107.00
|
83.74
|
620
|
|
|
10/25/2017
|
-5.70 / -5.14%
|
104.60
|
110.70
|
104.60
|
105.20
|
108.33
|
80.82
|
240
|
|
|
10/24/2017
|
-1.00 / -0.89%
|
111.00
|
111.00
|
104.50
|
110.90
|
107.17
|
85.20
|
3,210
|
|
|
10/23/2017
|
-0.60 / -0.53%
|
106.00
|
111.90
|
106.00
|
111.90
|
108.95
|
85.97
|
50
|
|
|
10/20/2017
|
-0.50 / -0.44%
|
111.00
|
113.00
|
111.00
|
112.50
|
112.23
|
86.43
|
3,760
|
|
|
10/19/2017
|
+2.00 / +1.80%
|
112.90
|
113.00
|
110.80
|
113.00
|
111.48
|
86.81
|
4,180
|
|
|
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
|
|
|
|
|
|