|
|
Closing price on 4/18/2017
|
|
| Open |
88.00 |
| High |
89.90 |
| Low |
88.00 |
| Volume |
7,190 |
| Split-adjusted Price |
67.76 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2017
|
+1.40 / +1.59%
|
88.00
|
89.90
|
88.00
|
89.50
|
88.32
|
67.76
|
7,190
|
|
|
4/17/2017
|
-2.80 / -3.08%
|
88.00
|
91.90
|
88.00
|
88.10
|
88.74
|
66.70
|
7,370
|
|
|
4/14/2017
|
-0.60 / -0.66%
|
86.20
|
91.00
|
86.20
|
90.90
|
88.30
|
68.82
|
10,430
|
|
|
4/13/2017
|
+0.50 / +0.55%
|
88.20
|
92.00
|
88.20
|
91.50
|
91.63
|
69.28
|
7,290
|
|
|
4/12/2017
|
-1.50 / -1.62%
|
92.50
|
93.00
|
89.00
|
91.00
|
91.81
|
68.90
|
8,670
|
|
|
4/11/2017
|
+5.50 / +6.32%
|
88.00
|
92.50
|
88.00
|
92.50
|
91.72
|
70.03
|
54,200
|
|
|
4/10/2017
|
-1.00 / -1.14%
|
88.00
|
88.00
|
86.10
|
87.00
|
86.66
|
65.87
|
11,620
|
|
|
4/7/2017
|
-2.00 / -2.22%
|
90.00
|
90.00
|
88.00
|
88.00
|
89.17
|
66.63
|
11,540
|
|
|
4/5/2017
|
-0.40 / -0.44%
|
90.20
|
90.60
|
90.00
|
90.00
|
90.09
|
68.14
|
23,620
|
|
|
4/4/2017
|
+0.10 / +0.11%
|
92.50
|
92.50
|
90.10
|
90.40
|
90.65
|
68.44
|
16,150
|
|
|
4/3/2017
|
-1.40 / -1.53%
|
91.70
|
91.70
|
89.00
|
90.30
|
89.93
|
68.37
|
19,360
|
|
|
3/31/2017
|
-3.60 / -3.78%
|
95.30
|
95.30
|
89.00
|
91.70
|
91.96
|
69.43
|
41,180
|
|
|
3/30/2017
|
+0.30 / +0.32%
|
95.50
|
95.80
|
95.00
|
95.30
|
95.07
|
72.15
|
256,490
|
|
|
3/29/2017
|
-0.50 / -0.52%
|
92.10
|
95.80
|
92.10
|
95.00
|
95.31
|
71.93
|
125,670
|
|
|
3/28/2017
|
0.00 / 0.00%
|
95.50
|
98.00
|
95.00
|
95.50
|
96.31
|
72.31
|
216,920
|
|
|
3/27/2017
|
+5.30 / +5.88%
|
89.50
|
95.50
|
89.50
|
95.50
|
93.87
|
72.31
|
152,960
|
|
|
3/24/2017
|
+2.50 / +2.85%
|
87.70
|
92.00
|
87.50
|
90.20
|
90.29
|
68.29
|
97,150
|
|
|
3/23/2017
|
+5.70 / +6.95%
|
81.00
|
87.70
|
81.00
|
87.70
|
86.40
|
66.40
|
205,900
|
|
|
3/22/2017
|
-4.10 / -4.76%
|
87.30
|
87.30
|
82.00
|
82.00
|
85.02
|
62.08
|
18,230
|
|
|
3/21/2017
|
+1.10 / +1.29%
|
85.10
|
86.20
|
85.00
|
86.10
|
85.37
|
65.19
|
105,320
|
|
|
3/20/2017
|
+1.50 / +1.80%
|
83.50
|
85.90
|
83.50
|
85.00
|
84.79
|
64.36
|
72,590
|
|
|
3/17/2017
|
-2.20 / -2.57%
|
86.00
|
86.00
|
83.00
|
83.50
|
84.14
|
63.22
|
60,840
|
|
|
3/16/2017
|
+2.70 / +3.25%
|
83.00
|
85.80
|
82.50
|
85.70
|
85.08
|
64.89
|
119,400
|
|
|
3/15/2017
|
-0.20 / -0.24%
|
83.50
|
83.50
|
82.00
|
83.00
|
82.50
|
62.84
|
59,140
|
|
|
3/14/2017
|
+2.20 / +2.72%
|
81.10
|
83.50
|
81.00
|
83.20
|
82.66
|
62.99
|
114,200
|
|
|
3/13/2017
|
+1.50 / +1.89%
|
79.90
|
81.00
|
78.00
|
81.00
|
79.88
|
61.33
|
35,630
|
|
|
3/10/2017
|
-1.50 / -1.85%
|
80.00
|
80.20
|
79.50
|
79.50
|
79.97
|
60.19
|
35,540
|
|
|
3/9/2017
|
-0.40 / -0.49%
|
81.00
|
82.00
|
79.00
|
81.00
|
81.29
|
61.33
|
73,770
|
|
|
3/8/2017
|
+4.00 / +5.17%
|
77.40
|
82.00
|
76.90
|
81.40
|
79.18
|
61.63
|
77,100
|
|
|
3/7/2017
|
+1.80 / +2.38%
|
77.00
|
77.80
|
76.50
|
77.40
|
77.15
|
58.60
|
24,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|