|
|
Closing price on 4/24/2019
|
|
| Open |
70.00 |
| High |
71.70 |
| Low |
70.00 |
| Volume |
3,530 |
| Split-adjusted Price |
56.44 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2019
|
+1.70 / +2.43%
|
70.00
|
71.70
|
70.00
|
71.70
|
70.85
|
56.44
|
3,530
|
|
|
4/23/2019
|
-1.00 / -1.41%
|
69.80
|
70.00
|
69.80
|
70.00
|
69.81
|
55.10
|
5,300
|
|
|
4/22/2019
|
+1.00 / +1.43%
|
70.00
|
71.00
|
69.90
|
71.00
|
70.48
|
55.89
|
350
|
|
|
4/19/2019
|
-0.30 / -0.43%
|
70.20
|
70.30
|
69.80
|
70.00
|
70.06
|
55.10
|
12,090
|
|
|
4/18/2019
|
0.00 / 0.00%
|
70.30
|
70.40
|
70.30
|
70.30
|
70.33
|
55.33
|
4,000
|
|
|
4/17/2019
|
-1.30 / -1.82%
|
70.90
|
71.00
|
70.20
|
70.30
|
70.42
|
55.33
|
6,390
|
|
|
4/16/2019
|
-0.20 / -0.28%
|
71.90
|
71.90
|
71.00
|
71.60
|
71.60
|
56.36
|
100
|
|
|
4/12/2019
|
+0.30 / +0.42%
|
72.80
|
72.80
|
71.30
|
71.80
|
71.70
|
56.51
|
1,060
|
|
|
4/11/2019
|
+0.50 / +0.70%
|
73.40
|
73.40
|
71.50
|
71.50
|
72.45
|
56.28
|
40
|
|
|
4/10/2019
|
0.00 / 0.00%
|
71.00
|
71.10
|
71.00
|
71.00
|
71.03
|
55.89
|
7,060
|
|
|
4/9/2019
|
0.00 / 0.00%
|
71.30
|
71.30
|
71.00
|
71.00
|
71.29
|
55.89
|
53,440
|
|
|
4/8/2019
|
-0.20 / -0.28%
|
71.30
|
71.50
|
71.00
|
71.00
|
71.31
|
55.89
|
55,100
|
|
|
4/5/2019
|
-0.30 / -0.42%
|
71.20
|
71.50
|
71.20
|
71.20
|
71.30
|
56.04
|
51,640
|
|
|
4/4/2019
|
-0.40 / -0.56%
|
71.50
|
73.90
|
71.30
|
71.50
|
71.38
|
56.28
|
42,410
|
|
|
4/3/2019
|
-2.20 / -2.97%
|
71.20
|
72.00
|
71.20
|
71.90
|
71.91
|
56.59
|
11,890
|
|
|
4/2/2019
|
-0.30 / -0.40%
|
74.30
|
74.30
|
73.00
|
74.10
|
73.93
|
58.33
|
30
|
|
|
4/1/2019
|
+1.40 / +1.92%
|
74.80
|
74.80
|
74.40
|
74.40
|
74.60
|
58.56
|
40
|
|
|
3/29/2019
|
-2.90 / -3.82%
|
73.00
|
73.00
|
73.00
|
73.00
|
73.00
|
57.46
|
2,800
|
|
|
3/28/2019
|
+2.90 / +3.97%
|
73.00
|
75.90
|
73.00
|
75.90
|
75.00
|
59.74
|
160
|
|
|
3/27/2019
|
-2.30 / -3.05%
|
73.00
|
73.00
|
72.50
|
73.00
|
72.94
|
57.46
|
5,580
|
|
|
3/26/2019
|
0.00 / 0.00%
|
75.50
|
75.50
|
74.10
|
75.30
|
74.38
|
59.27
|
3,200
|
|
|
3/25/2019
|
-1.10 / -1.44%
|
75.00
|
75.30
|
74.80
|
75.30
|
75.22
|
59.27
|
1,130
|
|
|
3/22/2019
|
+1.40 / +1.87%
|
77.40
|
77.40
|
75.00
|
76.40
|
76.55
|
60.14
|
100
|
|
|
3/21/2019
|
-1.50 / -1.96%
|
76.50
|
76.50
|
75.00
|
75.00
|
76.19
|
59.03
|
840
|
|
|
3/20/2019
|
0.00 / 0.00%
|
76.00
|
76.50
|
75.00
|
76.50
|
76.00
|
60.21
|
430
|
|
|
3/19/2019
|
+2.40 / +3.24%
|
76.50
|
76.50
|
76.40
|
76.50
|
76.48
|
60.21
|
180
|
|
|
3/18/2019
|
-0.90 / -1.20%
|
76.00
|
76.50
|
74.10
|
74.10
|
76.47
|
58.33
|
850
|
|
|
3/15/2019
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.19
|
59.03
|
310
|
|
|
3/14/2019
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
59.03
|
0
|
|
|
3/13/2019
|
0.00 / 0.00%
|
74.00
|
75.00
|
73.00
|
75.00
|
73.23
|
59.03
|
1,270
|
|
|
|
|
|