|
|
Closing price on 12/29/2016
|
|
| Open |
65.50 |
| High |
67.90 |
| Low |
65.50 |
| Volume |
21,780 |
| Split-adjusted Price |
51.41 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2016
|
+1.20 / +1.80%
|
65.50
|
67.90
|
65.50
|
67.90
|
66.80
|
51.41
|
21,780
|
|
|
12/28/2016
|
-1.00 / -1.48%
|
67.90
|
67.90
|
66.00
|
66.70
|
66.51
|
50.50
|
15,910
|
|
|
12/27/2016
|
0.00 / 0.00%
|
67.80
|
67.80
|
66.50
|
67.70
|
67.10
|
51.26
|
26,870
|
|
|
12/26/2016
|
+0.60 / +0.89%
|
66.20
|
68.00
|
66.20
|
67.70
|
67.11
|
51.26
|
21,250
|
|
|
12/23/2016
|
-0.90 / -1.32%
|
66.50
|
68.50
|
66.50
|
67.10
|
67.28
|
50.80
|
15,280
|
|
|
12/22/2016
|
-1.70 / -2.44%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.45
|
51.48
|
19,300
|
|
|
12/21/2016
|
-0.20 / -0.29%
|
69.90
|
70.00
|
69.00
|
69.70
|
69.51
|
52.77
|
15,810
|
|
|
12/20/2016
|
0.00 / 0.00%
|
70.10
|
70.10
|
68.00
|
69.90
|
69.40
|
52.92
|
16,440
|
|
|
12/19/2016
|
+2.20 / +3.25%
|
68.00
|
69.90
|
68.00
|
69.90
|
68.85
|
52.92
|
19,640
|
|
|
12/16/2016
|
-1.30 / -1.88%
|
69.10
|
69.10
|
67.70
|
67.70
|
68.27
|
51.26
|
6,650
|
|
|
12/15/2016
|
0.00 / 0.00%
|
69.10
|
69.50
|
68.00
|
69.00
|
69.07
|
52.24
|
6,660
|
|
|
12/14/2016
|
+1.00 / +1.47%
|
66.60
|
69.00
|
66.60
|
69.00
|
68.13
|
52.24
|
20,680
|
|
|
12/13/2016
|
-2.00 / -2.86%
|
70.40
|
70.50
|
68.00
|
68.00
|
68.35
|
51.48
|
36,620
|
|
|
12/12/2016
|
-2.50 / -3.45%
|
72.50
|
72.50
|
70.00
|
70.00
|
70.66
|
53.00
|
38,170
|
|
|
12/9/2016
|
-0.90 / -1.23%
|
73.70
|
73.70
|
72.50
|
72.50
|
72.90
|
54.89
|
11,660
|
|
|
12/8/2016
|
-0.30 / -0.41%
|
69.50
|
73.70
|
69.50
|
73.40
|
71.00
|
55.57
|
23,860
|
|
|
12/7/2016
|
-1.10 / -1.47%
|
73.00
|
73.70
|
72.50
|
73.70
|
72.98
|
55.80
|
29,420
|
|
|
12/6/2016
|
0.00 / 0.00%
|
74.80
|
74.80
|
72.70
|
74.80
|
74.25
|
56.63
|
26,680
|
|
|
12/5/2016
|
-0.20 / -0.27%
|
75.20
|
75.20
|
73.00
|
74.80
|
74.61
|
56.63
|
5,790
|
|
|
12/2/2016
|
+0.90 / +1.21%
|
75.70
|
75.70
|
73.00
|
75.00
|
73.67
|
56.78
|
45,120
|
|
|
12/1/2016
|
-0.70 / -0.94%
|
74.80
|
76.00
|
74.10
|
74.10
|
74.32
|
56.10
|
35,200
|
|
|
11/30/2016
|
-0.20 / -0.27%
|
75.00
|
75.00
|
73.60
|
74.80
|
74.13
|
56.63
|
14,610
|
|
|
11/29/2016
|
-1.70 / -2.22%
|
76.70
|
77.00
|
74.70
|
75.00
|
75.56
|
56.78
|
42,390
|
|
|
11/28/2016
|
-1.80 / -2.29%
|
78.00
|
78.00
|
76.70
|
76.70
|
77.06
|
58.07
|
18,000
|
|
|
11/25/2016
|
-1.10 / -1.38%
|
79.60
|
79.60
|
78.00
|
78.50
|
78.93
|
59.43
|
60,380
|
|
|
11/24/2016
|
+2.60 / +3.38%
|
77.00
|
80.00
|
76.80
|
79.60
|
78.97
|
60.27
|
63,910
|
|
|
11/23/2016
|
-0.60 / -0.77%
|
77.70
|
77.70
|
76.60
|
77.00
|
76.96
|
58.30
|
26,080
|
|
|
11/22/2016
|
+0.40 / +0.52%
|
77.00
|
77.80
|
76.60
|
77.60
|
77.27
|
58.75
|
23,490
|
|
|
11/21/2016
|
+0.20 / +0.26%
|
77.00
|
77.30
|
76.50
|
77.20
|
76.68
|
58.45
|
10,550
|
|
|
11/18/2016
|
-1.00 / -1.28%
|
78.50
|
78.50
|
76.70
|
77.00
|
76.96
|
58.30
|
18,660
|
|
|
|
|
|