|
|
Closing price on 12/7/2016
|
|
| Open |
73.00 |
| High |
73.70 |
| Low |
72.50 |
| Volume |
29,420 |
| Split-adjusted Price |
55.80 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|