|
|
Closing price on 4/8/2016
|
|
| Open |
75.50 |
| High |
76.50 |
| Low |
74.50 |
| Volume |
135,030 |
| Split-adjusted Price |
42.09 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2016
|
-1.00 / -1.32%
|
75.50
|
76.50
|
74.50
|
74.50
|
75.35
|
42.09
|
135,030
|
|
|
4/7/2016
|
-0.50 / -0.66%
|
76.00
|
78.00
|
75.00
|
75.50
|
76.20
|
42.66
|
227,530
|
|
|
4/6/2016
|
+1.50 / +2.01%
|
74.50
|
77.00
|
74.50
|
76.00
|
75.92
|
42.94
|
71,440
|
|
|
4/5/2016
|
+3.50 / +4.93%
|
70.50
|
74.50
|
70.50
|
74.50
|
73.16
|
42.09
|
101,920
|
|
|
4/4/2016
|
0.00 / 0.00%
|
70.50
|
73.00
|
70.50
|
71.00
|
71.99
|
40.12
|
83,150
|
|
|
4/1/2016
|
+1.00 / +1.43%
|
69.00
|
72.00
|
69.00
|
71.00
|
70.53
|
40.12
|
74,760
|
|
|
3/31/2016
|
-2.50 / -3.45%
|
72.50
|
74.00
|
69.50
|
70.00
|
72.61
|
39.55
|
183,320
|
|
|
3/30/2016
|
+0.50 / +0.69%
|
72.00
|
74.00
|
71.50
|
72.50
|
72.66
|
40.96
|
67,410
|
|
|
3/29/2016
|
+1.00 / +1.41%
|
72.00
|
74.50
|
71.00
|
72.00
|
72.93
|
40.68
|
94,890
|
|
|
3/28/2016
|
+4.50 / +6.77%
|
65.50
|
71.00
|
65.50
|
71.00
|
69.55
|
40.12
|
186,250
|
|
|
3/25/2016
|
0.00 / 0.00%
|
67.50
|
67.50
|
64.50
|
66.50
|
65.87
|
37.57
|
69,420
|
|
|
3/24/2016
|
-1.50 / -2.21%
|
68.50
|
68.50
|
65.00
|
66.50
|
67.66
|
37.57
|
75,360
|
|
|
3/23/2016
|
+3.50 / +5.43%
|
64.00
|
68.50
|
64.00
|
68.00
|
66.45
|
38.42
|
127,710
|
|
|
3/22/2016
|
-0.50 / -0.77%
|
65.00
|
65.00
|
63.50
|
64.50
|
64.58
|
36.44
|
61,460
|
|
|
3/21/2016
|
-2.50 / -3.70%
|
68.00
|
68.00
|
64.00
|
65.00
|
65.79
|
36.73
|
154,620
|
|
|
3/18/2016
|
-0.50 / -0.74%
|
68.00
|
69.00
|
66.00
|
67.50
|
67.73
|
38.14
|
57,600
|
|
|
3/17/2016
|
+2.50 / +3.82%
|
65.00
|
69.00
|
64.50
|
68.00
|
66.03
|
38.42
|
100,080
|
|
|
3/16/2016
|
-2.50 / -3.68%
|
67.00
|
67.00
|
64.50
|
65.50
|
65.73
|
37.01
|
120,330
|
|
|
3/15/2016
|
-1.00 / -1.45%
|
69.50
|
69.50
|
66.50
|
68.00
|
67.59
|
38.42
|
125,530
|
|
|
3/14/2016
|
+0.50 / +0.73%
|
68.00
|
70.00
|
68.00
|
69.00
|
68.75
|
38.99
|
108,600
|
|
|
3/11/2016
|
+4.00 / +6.20%
|
65.00
|
69.00
|
65.00
|
68.50
|
66.90
|
38.70
|
105,330
|
|
|
3/10/2016
|
+2.50 / +4.03%
|
61.00
|
64.50
|
61.00
|
64.50
|
63.22
|
36.44
|
83,260
|
|
|
3/9/2016
|
+0.50 / +0.81%
|
62.00
|
62.50
|
60.50
|
62.00
|
61.35
|
35.03
|
151,200
|
|
|
3/8/2016
|
+3.00 / +5.13%
|
59.00
|
62.00
|
57.50
|
61.50
|
59.39
|
34.75
|
174,760
|
|
|
3/7/2016
|
-0.50 / -0.85%
|
59.50
|
59.50
|
58.00
|
58.50
|
59.13
|
33.05
|
49,690
|
|
|
3/4/2016
|
+0.50 / +0.85%
|
58.50
|
59.50
|
58.00
|
59.00
|
58.89
|
33.34
|
152,750
|
|
|
3/3/2016
|
-1.00 / -1.68%
|
59.50
|
59.50
|
58.00
|
58.50
|
58.90
|
33.05
|
92,090
|
|
|
3/2/2016
|
+1.50 / +2.59%
|
58.00
|
60.00
|
58.00
|
59.50
|
59.08
|
33.62
|
104,920
|
|
|
3/1/2016
|
0.00 / 0.00%
|
58.50
|
58.50
|
57.00
|
58.00
|
57.63
|
32.77
|
52,700
|
|
|
2/29/2016
|
+2.00 / +3.57%
|
57.00
|
59.00
|
57.00
|
58.00
|
58.07
|
32.77
|
120,540
|
|
|
|
|
|