|
|
Closing price on 4/3/2019
|
|
| Open |
71.20 |
| High |
72.00 |
| Low |
71.20 |
| Volume |
11,890 |
| Split-adjusted Price |
56.59 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2019
|
0.00 / 0.00%
|
70.00
|
79.40
|
70.00
|
75.00
|
72.73
|
59.03
|
440
|
|
|
3/11/2019
|
-2.50 / -3.23%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
59.03
|
200
|
|
|
3/8/2019
|
0.00 / 0.00%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
61.00
|
0
|
|
|
3/7/2019
|
+2.50 / +3.33%
|
77.50
|
77.50
|
77.50
|
77.50
|
77.50
|
61.00
|
10
|
|
|
3/6/2019
|
0.00 / 0.00%
|
76.00
|
80.00
|
75.00
|
75.00
|
76.12
|
59.03
|
670
|
|
|
3/5/2019
|
-3.00 / -3.85%
|
78.00
|
78.00
|
74.50
|
75.00
|
74.73
|
59.03
|
910
|
|
|
3/4/2019
|
+4.00 / +5.41%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
61.39
|
120
|
|
|
3/1/2019
|
-1.00 / -1.33%
|
75.00
|
75.00
|
74.00
|
74.00
|
75.00
|
58.25
|
2,080
|
|
|
2/28/2019
|
+0.10 / +0.13%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.50
|
59.03
|
720
|
|
|
2/27/2019
|
0.00 / 0.00%
|
74.90
|
74.90
|
74.90
|
74.90
|
74.90
|
58.95
|
0
|
|
|
2/26/2019
|
-0.10 / -0.13%
|
74.70
|
74.90
|
74.70
|
74.90
|
74.80
|
58.95
|
100
|
|
|
2/25/2019
|
+1.30 / +1.76%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.36
|
59.03
|
2,340
|
|
|
2/22/2019
|
+1.20 / +1.66%
|
73.60
|
73.70
|
73.00
|
73.70
|
73.48
|
58.01
|
1,810
|
|
|
2/21/2019
|
-1.40 / -1.89%
|
70.10
|
72.50
|
70.10
|
72.50
|
70.59
|
57.07
|
170
|
|
|
|
|
|