|
|
Closing price on 12/26/2017
|
|
| Open |
118.00 |
| High |
119.00 |
| Low |
117.50 |
| Volume |
2,390 |
| Split-adjusted Price |
91.42 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2017
|
0.00 / 0.00%
|
118.00
|
119.00
|
117.50
|
119.00
|
118.41
|
91.42
|
2,390
|
|
|
12/25/2017
|
-1.00 / -0.83%
|
111.90
|
119.00
|
111.90
|
119.00
|
112.30
|
91.42
|
3,820
|
|
|
12/22/2017
|
+2.00 / +1.69%
|
120.00
|
120.00
|
119.00
|
120.00
|
119.51
|
92.19
|
2,460
|
|
|
12/21/2017
|
+0.70 / +0.60%
|
120.50
|
120.50
|
117.50
|
118.00
|
119.00
|
90.65
|
2,000
|
|
|
12/20/2017
|
-2.70 / -2.25%
|
119.90
|
121.00
|
117.30
|
117.30
|
117.67
|
90.12
|
5,150
|
|
|
12/19/2017
|
-3.50 / -2.83%
|
123.00
|
123.00
|
120.00
|
120.00
|
120.11
|
92.19
|
1,890
|
|
|
12/18/2017
|
+4.50 / +3.78%
|
119.00
|
124.00
|
119.00
|
123.50
|
119.28
|
94.88
|
8,300
|
|
|
12/15/2017
|
-6.00 / -4.80%
|
120.00
|
120.00
|
119.00
|
119.00
|
119.35
|
91.42
|
620
|
|
|
12/14/2017
|
+6.50 / +5.49%
|
118.50
|
125.00
|
118.50
|
125.00
|
120.83
|
96.03
|
960
|
|
|
12/13/2017
|
+2.70 / +2.33%
|
115.80
|
118.90
|
115.80
|
118.50
|
117.92
|
91.04
|
7,200
|
|
|
12/12/2017
|
-2.70 / -2.28%
|
111.20
|
115.80
|
111.20
|
115.80
|
115.23
|
88.96
|
1,510
|
|
|
12/11/2017
|
-1.50 / -1.25%
|
120.00
|
120.00
|
118.00
|
118.50
|
118.75
|
91.04
|
1,600
|
|
|
12/8/2017
|
-0.20 / -0.17%
|
120.20
|
124.00
|
116.00
|
120.00
|
119.18
|
92.19
|
4,170
|
|
|
12/7/2017
|
-4.80 / -3.84%
|
125.00
|
125.00
|
120.10
|
120.20
|
120.31
|
92.34
|
640
|
|
|
12/6/2017
|
-1.60 / -1.26%
|
118.00
|
128.80
|
118.00
|
125.00
|
120.21
|
96.03
|
2,820
|
|
|
12/5/2017
|
0.00 / 0.00%
|
129.00
|
129.00
|
125.00
|
126.60
|
127.16
|
97.26
|
5,450
|
|
|
12/4/2017
|
+1.00 / +0.80%
|
129.00
|
129.90
|
126.10
|
126.60
|
129.41
|
97.26
|
5,950
|
|
|
12/1/2017
|
-2.40 / -1.88%
|
131.90
|
132.00
|
125.60
|
125.60
|
129.41
|
96.49
|
2,890
|
|
|
11/30/2017
|
+5.60 / +4.58%
|
122.40
|
129.50
|
122.30
|
128.00
|
124.74
|
98.34
|
6,650
|
|
|
11/29/2017
|
-0.10 / -0.08%
|
119.10
|
122.40
|
119.00
|
122.40
|
121.30
|
94.03
|
7,620
|
|
|
11/28/2017
|
+0.50 / +0.41%
|
124.00
|
124.00
|
119.00
|
122.50
|
120.45
|
94.11
|
9,220
|
|
|
11/27/2017
|
-2.50 / -2.01%
|
125.00
|
125.00
|
122.00
|
122.00
|
123.25
|
93.73
|
4,440
|
|
|
11/24/2017
|
+0.90 / +0.73%
|
124.50
|
125.00
|
123.50
|
124.50
|
123.64
|
95.65
|
1,140
|
|
|
11/23/2017
|
-1.80 / -1.44%
|
125.50
|
125.60
|
123.60
|
123.60
|
125.12
|
94.96
|
5,010
|
|
|
11/22/2017
|
+3.40 / +2.79%
|
122.00
|
125.80
|
122.00
|
125.40
|
125.21
|
96.34
|
19,260
|
|
|
11/21/2017
|
-3.00 / -2.40%
|
125.00
|
125.00
|
122.00
|
122.00
|
123.65
|
93.73
|
4,440
|
|
|
11/20/2017
|
0.00 / 0.00%
|
118.50
|
125.00
|
118.50
|
125.00
|
119.84
|
96.03
|
7,360
|
|
|
11/17/2017
|
-1.00 / -0.79%
|
126.00
|
126.00
|
120.50
|
125.00
|
124.30
|
96.03
|
6,460
|
|
|
11/16/2017
|
-2.00 / -1.56%
|
130.00
|
130.00
|
125.00
|
126.00
|
126.56
|
96.80
|
9,000
|
|
|
11/15/2017
|
+8.00 / +6.67%
|
120.00
|
128.40
|
120.00
|
128.00
|
125.87
|
98.34
|
16,080
|
|
|
|
|
|