|
|
Closing price on 11/18/2016
|
|
| Open |
78.50 |
| High |
78.50 |
| Low |
76.70 |
| Volume |
18,660 |
| Split-adjusted Price |
58.30 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-1.00 / -1.28%
|
78.50
|
78.50
|
76.70
|
77.00
|
76.96
|
58.30
|
18,660
|
|
|
11/17/2016
|
+0.50 / +0.65%
|
78.00
|
78.70
|
77.30
|
78.00
|
77.90
|
59.06
|
38,740
|
|
|
11/16/2016
|
+0.30 / +0.39%
|
77.00
|
78.00
|
77.00
|
77.50
|
77.40
|
58.68
|
25,880
|
|
|
11/15/2016
|
+0.30 / +0.39%
|
75.80
|
77.50
|
75.80
|
77.20
|
77.06
|
58.45
|
100,060
|
|
|
11/14/2016
|
-0.10 / -0.13%
|
75.50
|
76.90
|
75.50
|
76.90
|
76.32
|
58.22
|
24,070
|
|
|
11/11/2016
|
-0.10 / -0.13%
|
77.20
|
77.80
|
77.00
|
77.00
|
77.11
|
58.30
|
25,290
|
|
|
11/10/2016
|
+3.60 / +4.90%
|
74.50
|
77.30
|
74.30
|
77.10
|
76.43
|
58.37
|
65,860
|
|
|
11/9/2016
|
-1.60 / -2.13%
|
75.10
|
75.10
|
72.50
|
73.50
|
73.66
|
55.65
|
75,510
|
|
|
11/8/2016
|
+0.10 / +0.13%
|
75.50
|
78.00
|
74.50
|
75.10
|
75.89
|
56.86
|
43,170
|
|
|
11/7/2016
|
-2.10 / -2.72%
|
77.10
|
78.00
|
75.00
|
75.00
|
75.75
|
56.78
|
34,020
|
|
|
11/4/2016
|
-1.00 / -1.28%
|
79.50
|
79.50
|
77.10
|
77.10
|
77.62
|
58.37
|
5,630
|
|
|
11/3/2016
|
-1.50 / -1.88%
|
79.00
|
79.70
|
77.70
|
78.10
|
78.23
|
59.13
|
23,060
|
|
|
11/2/2016
|
+0.70 / +0.89%
|
79.00
|
82.00
|
78.90
|
79.60
|
80.63
|
60.27
|
80,060
|
|
|
11/1/2016
|
+4.00 / +5.34%
|
74.90
|
79.00
|
74.20
|
78.90
|
76.89
|
59.74
|
70,670
|
|
|
10/31/2016
|
0.00 / 0.00%
|
74.80
|
75.40
|
74.50
|
74.90
|
74.93
|
56.71
|
47,310
|
|
|
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
|
|
|
|
|
|