|
|
Closing price on 2/27/2020
|
|
| Open |
62.80 |
| High |
63.30 |
| Low |
62.80 |
| Volume |
3,300 |
| Split-adjusted Price |
51.30 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
-0.40 / -0.63%
|
62.80
|
63.30
|
62.80
|
63.00
|
63.03
|
51.30
|
3,300
|
|
|
2/26/2020
|
0.00 / 0.00%
|
65.40
|
65.40
|
61.50
|
63.40
|
63.38
|
51.62
|
710
|
|
|
2/25/2020
|
-0.40 / -0.63%
|
63.80
|
63.80
|
60.50
|
63.40
|
61.13
|
51.62
|
5,480
|
|
|
2/24/2020
|
-1.20 / -1.85%
|
65.00
|
65.00
|
61.00
|
63.80
|
61.53
|
51.95
|
11,800
|
|
|
2/21/2020
|
0.00 / 0.00%
|
65.10
|
65.10
|
64.60
|
65.00
|
64.95
|
52.93
|
730
|
|
|
2/20/2020
|
-1.60 / -2.40%
|
65.00
|
65.00
|
64.10
|
65.00
|
64.77
|
52.93
|
2,980
|
|
|
2/19/2020
|
0.00 / 0.00%
|
66.60
|
66.60
|
64.00
|
66.60
|
65.19
|
54.23
|
3,390
|
|
|
2/18/2020
|
+0.60 / +0.91%
|
66.00
|
66.60
|
65.00
|
66.60
|
65.22
|
54.23
|
2,530
|
|
|
2/17/2020
|
0.00 / 0.00%
|
63.50
|
66.00
|
63.50
|
66.00
|
64.95
|
53.74
|
3,880
|
|
|
2/14/2020
|
0.00 / 0.00%
|
65.90
|
66.00
|
65.00
|
66.00
|
65.56
|
53.74
|
1,510
|
|
|
2/13/2020
|
-1.40 / -2.08%
|
67.00
|
67.00
|
65.00
|
66.00
|
65.98
|
53.74
|
4,380
|
|
|
2/12/2020
|
-0.10 / -0.15%
|
66.50
|
67.50
|
66.10
|
67.40
|
66.76
|
54.88
|
3,640
|
|
|
2/11/2020
|
0.00 / 0.00%
|
67.50
|
67.50
|
65.60
|
67.50
|
66.18
|
54.96
|
4,790
|
|
|
2/10/2020
|
+1.50 / +2.27%
|
66.00
|
69.00
|
66.00
|
67.50
|
67.88
|
54.96
|
5,480
|
|
|
2/7/2020
|
0.00 / 0.00%
|
66.00
|
66.00
|
64.10
|
66.00
|
64.96
|
53.74
|
13,300
|
|
|
2/6/2020
|
-2.00 / -2.94%
|
66.60
|
67.00
|
65.00
|
66.00
|
66.31
|
53.74
|
11,190
|
|
|
2/5/2020
|
-3.50 / -4.90%
|
67.00
|
69.90
|
67.00
|
68.00
|
67.40
|
55.37
|
19,450
|
|
|
2/4/2020
|
-1.50 / -2.05%
|
75.00
|
75.00
|
71.50
|
71.50
|
74.68
|
58.22
|
1,540
|
|
|
2/3/2020
|
-3.00 / -3.95%
|
80.60
|
80.60
|
73.00
|
73.00
|
79.47
|
59.44
|
21,630
|
|
|
1/31/2020
|
+4.60 / +6.44%
|
71.40
|
76.30
|
71.40
|
76.00
|
75.84
|
61.88
|
43,340
|
|
|
1/30/2020
|
0.00 / 0.00%
|
71.40
|
71.40
|
71.40
|
71.40
|
71.40
|
58.14
|
30
|
|
|
1/22/2020
|
-0.30 / -0.42%
|
69.00
|
71.40
|
68.00
|
71.40
|
70.48
|
58.14
|
2,710
|
|
|
1/21/2020
|
0.00 / 0.00%
|
71.70
|
71.70
|
71.70
|
71.70
|
71.70
|
58.38
|
0
|
|
|
1/20/2020
|
0.00 / 0.00%
|
71.70
|
71.70
|
71.70
|
71.70
|
71.70
|
58.38
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
71.70
|
71.70
|
71.70
|
71.70
|
71.70
|
58.38
|
0
|
|
|
1/16/2020
|
0.00 / 0.00%
|
71.70
|
71.70
|
71.70
|
71.70
|
71.70
|
58.38
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
71.30
|
71.70
|
70.60
|
71.70
|
71.33
|
58.38
|
50
|
|
|
1/14/2020
|
-0.30 / -0.42%
|
71.80
|
71.80
|
71.70
|
71.70
|
71.75
|
58.38
|
70
|
|
|
1/13/2020
|
+2.00 / +2.86%
|
70.00
|
72.00
|
70.00
|
72.00
|
70.07
|
58.63
|
1,470
|
|
|
1/10/2020
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
57.00
|
380
|
|
|
|
|
|