|
|
Closing price on 2/28/2017
|
|
| Open |
75.00 |
| High |
76.30 |
| Low |
74.00 |
| Volume |
47,570 |
| Split-adjusted Price |
56.03 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
-1.00 / -1.33%
|
75.00
|
76.30
|
74.00
|
74.00
|
74.90
|
56.03
|
47,570
|
|
|
2/27/2017
|
-3.50 / -4.46%
|
78.50
|
78.50
|
75.00
|
75.00
|
75.77
|
56.78
|
49,810
|
|
|
2/24/2017
|
-2.00 / -2.48%
|
81.00
|
81.00
|
78.50
|
78.50
|
79.78
|
59.43
|
36,260
|
|
|
2/23/2017
|
-0.50 / -0.62%
|
82.00
|
82.00
|
79.60
|
80.50
|
80.38
|
60.95
|
83,220
|
|
|
2/22/2017
|
+1.00 / +1.25%
|
80.00
|
82.40
|
80.00
|
81.00
|
81.12
|
61.33
|
108,820
|
|
|
2/21/2017
|
-1.70 / -2.08%
|
81.10
|
82.10
|
79.80
|
80.00
|
80.43
|
60.57
|
85,330
|
|
|
2/20/2017
|
-1.30 / -1.57%
|
84.00
|
84.50
|
79.50
|
81.70
|
81.97
|
61.86
|
36,210
|
|
|
2/17/2017
|
+4.20 / +5.33%
|
78.60
|
84.00
|
78.60
|
83.00
|
82.12
|
62.84
|
152,140
|
|
|
2/16/2017
|
0.00 / 0.00%
|
78.80
|
79.50
|
78.50
|
78.80
|
79.03
|
59.66
|
109,260
|
|
|
2/15/2017
|
+0.20 / +0.25%
|
78.60
|
79.20
|
78.50
|
78.80
|
78.85
|
59.66
|
103,390
|
|
|
2/14/2017
|
+0.30 / +0.38%
|
79.00
|
80.00
|
78.00
|
78.60
|
79.23
|
59.51
|
123,880
|
|
|
2/13/2017
|
+5.10 / +6.97%
|
73.20
|
78.30
|
73.20
|
78.30
|
76.31
|
59.28
|
160,370
|
|
|
2/10/2017
|
-0.60 / -0.81%
|
73.70
|
73.80
|
73.00
|
73.20
|
73.27
|
55.42
|
32,140
|
|
|
2/9/2017
|
+1.80 / +2.50%
|
73.80
|
74.50
|
72.00
|
73.80
|
73.73
|
55.88
|
76,260
|
|
|
2/8/2017
|
+4.20 / +6.19%
|
67.80
|
72.00
|
67.80
|
72.00
|
70.30
|
54.51
|
72,320
|
|
|
2/7/2017
|
-0.20 / -0.29%
|
67.00
|
68.50
|
67.00
|
67.80
|
67.74
|
51.33
|
38,000
|
|
|
2/6/2017
|
-1.00 / -1.45%
|
69.00
|
69.50
|
67.00
|
68.00
|
67.89
|
51.48
|
33,600
|
|
|
2/3/2017
|
+0.90 / +1.32%
|
68.10
|
69.10
|
68.10
|
69.00
|
68.89
|
52.24
|
9,740
|
|
|
2/2/2017
|
-1.10 / -1.59%
|
69.20
|
69.50
|
68.00
|
68.10
|
68.38
|
51.56
|
13,630
|
|
|
1/25/2017
|
+1.70 / +2.52%
|
67.50
|
69.40
|
67.50
|
69.20
|
69.03
|
52.39
|
14,820
|
|
|
1/24/2017
|
-1.10 / -1.60%
|
68.70
|
68.70
|
67.50
|
67.50
|
68.27
|
51.11
|
14,530
|
|
|
1/23/2017
|
-0.10 / -0.15%
|
69.00
|
69.30
|
67.90
|
68.60
|
68.67
|
51.94
|
13,500
|
|
|
1/20/2017
|
+1.30 / +1.93%
|
67.50
|
68.90
|
67.00
|
68.70
|
67.63
|
52.01
|
19,030
|
|
|
1/19/2017
|
+0.80 / +1.20%
|
66.30
|
67.80
|
66.30
|
67.40
|
67.00
|
51.03
|
16,030
|
|
|
1/18/2017
|
-1.00 / -1.48%
|
67.40
|
68.50
|
66.60
|
66.60
|
67.56
|
50.42
|
30,830
|
|
|
1/17/2017
|
-2.20 / -3.15%
|
70.00
|
70.00
|
66.00
|
67.60
|
68.27
|
51.18
|
31,960
|
|
|
1/16/2017
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.00
|
69.80
|
69.74
|
52.85
|
20,820
|
|
|
1/13/2017
|
-0.20 / -0.28%
|
70.20
|
70.50
|
70.00
|
70.00
|
70.10
|
53.00
|
19,530
|
|
|
1/12/2017
|
-0.40 / -0.57%
|
70.50
|
71.00
|
70.00
|
70.20
|
70.22
|
53.15
|
27,900
|
|
|
1/11/2017
|
+0.60 / +0.86%
|
71.30
|
71.30
|
70.10
|
70.60
|
70.65
|
53.45
|
33,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|