|
|
Closing price on 2/19/2014
|
|
| Open |
48.00 |
| High |
48.00 |
| Low |
47.00 |
| Volume |
73,010 |
| Split-adjusted Price |
25.16 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
-0.50 / -1.05%
|
48.00
|
48.00
|
47.00
|
47.30
|
47.30
|
25.16
|
73,010
|
|
|
2/18/2014
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.10
|
47.80
|
47.80
|
25.42
|
33,560
|
|
|
2/17/2014
|
-0.70 / -1.43%
|
48.40
|
48.80
|
47.20
|
48.30
|
48.30
|
25.69
|
43,740
|
|
|
2/14/2014
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.10
|
49.00
|
49.00
|
26.06
|
29,470
|
|
|
2/13/2014
|
+0.10 / +0.20%
|
50.00
|
50.50
|
48.90
|
49.10
|
49.10
|
26.12
|
31,550
|
|
|
2/12/2014
|
+1.50 / +3.16%
|
48.90
|
49.00
|
47.80
|
49.00
|
49.00
|
26.06
|
21,590
|
|
|
2/11/2014
|
+1.00 / +2.15%
|
48.80
|
49.40
|
47.00
|
47.50
|
47.50
|
25.26
|
44,670
|
|
|
2/10/2014
|
+1.30 / +2.88%
|
46.50
|
46.50
|
45.00
|
46.50
|
46.50
|
24.73
|
31,150
|
|
|
2/7/2014
|
+0.10 / +0.22%
|
45.80
|
45.90
|
44.90
|
45.20
|
45.20
|
24.04
|
16,770
|
|
|
2/6/2014
|
+0.60 / +1.35%
|
44.50
|
45.80
|
44.50
|
45.10
|
45.10
|
23.99
|
12,600
|
|
|
1/27/2014
|
+2.90 / +6.97%
|
42.40
|
44.50
|
42.30
|
44.50
|
44.50
|
23.67
|
33,620
|
|
|
1/24/2014
|
+0.20 / +0.48%
|
41.90
|
41.90
|
41.30
|
41.60
|
41.60
|
22.13
|
39,620
|
|
|
1/23/2014
|
+0.80 / +1.97%
|
40.60
|
41.40
|
40.50
|
41.40
|
41.40
|
22.02
|
48,340
|
|
|
1/22/2014
|
+0.10 / +0.25%
|
41.00
|
42.00
|
40.50
|
40.60
|
40.60
|
21.59
|
57,710
|
|
|
1/21/2014
|
+0.70 / +1.76%
|
40.00
|
40.50
|
39.10
|
40.50
|
40.50
|
21.54
|
42,970
|
|
|
1/20/2014
|
-1.50 / -3.63%
|
42.00
|
42.00
|
39.80
|
39.80
|
39.80
|
21.17
|
115,200
|
|
|
1/17/2014
|
-16.70 / -28.79%
|
41.30
|
41.30
|
41.20
|
41.30
|
41.30
|
21.97
|
96,000
|
|
|
1/16/2014
|
-1.00 / -1.69%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
20.57
|
71,010
|
|
|
1/15/2014
|
+1.50 / +2.61%
|
58.50
|
59.00
|
57.50
|
59.00
|
59.00
|
20.92
|
77,670
|
|
|
1/14/2014
|
-1.50 / -2.54%
|
59.00
|
59.00
|
57.50
|
57.50
|
57.50
|
20.39
|
35,480
|
|
|
1/13/2014
|
+1.00 / +1.72%
|
59.00
|
59.50
|
57.00
|
59.00
|
59.00
|
20.92
|
97,010
|
|
|
1/10/2014
|
+3.00 / +5.45%
|
56.50
|
58.50
|
56.50
|
58.00
|
58.00
|
20.57
|
150,180
|
|
|
1/9/2014
|
+0.50 / +0.92%
|
54.50
|
56.00
|
54.50
|
55.00
|
55.00
|
19.50
|
79,500
|
|
|
1/8/2014
|
+0.50 / +0.93%
|
54.50
|
56.00
|
53.50
|
54.50
|
54.50
|
19.32
|
68,230
|
|
|
1/7/2014
|
-2.00 / -3.57%
|
54.50
|
55.50
|
54.00
|
54.00
|
54.00
|
19.15
|
61,610
|
|
|
1/6/2014
|
+2.00 / +3.70%
|
53.00
|
56.00
|
53.00
|
56.00
|
56.00
|
19.86
|
43,910
|
|
|
1/3/2014
|
+3.50 / +6.93%
|
50.50
|
54.00
|
50.00
|
54.00
|
54.00
|
19.15
|
69,730
|
|
|
1/2/2014
|
+3.20 / +6.77%
|
48.40
|
50.50
|
48.20
|
50.50
|
50.50
|
17.91
|
143,060
|
|
|
12/31/2013
|
+0.10 / +0.21%
|
47.30
|
47.80
|
47.00
|
47.30
|
47.30
|
16.77
|
6,550
|
|
|
12/30/2013
|
-0.70 / -1.46%
|
48.10
|
48.10
|
47.00
|
47.20
|
47.20
|
16.74
|
35,570
|
|
|
|
|
|