|
|
Closing price on 12/5/2017
|
|
| Open |
129.00 |
| High |
129.00 |
| Low |
125.00 |
| Volume |
5,450 |
| Split-adjusted Price |
97.26 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/14/2017
|
+7.80 / +6.95%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
92.19
|
4,000
|
|
|
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
|
|
|
|
|
|