|
|
Closing price on 5/29/2017
|
|
| Open |
116.00 |
| High |
116.00 |
| Low |
108.00 |
| Volume |
189,830 |
| Split-adjusted Price |
81.77 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
-8.00 / -6.90%
|
116.00
|
116.00
|
108.00
|
108.00
|
111.43
|
81.77
|
189,830
|
|
|
5/26/2017
|
0.00 / 0.00%
|
116.00
|
116.00
|
115.00
|
116.00
|
115.22
|
87.83
|
196,160
|
|
|
5/25/2017
|
+3.40 / +3.02%
|
112.90
|
117.00
|
112.90
|
116.00
|
114.34
|
87.83
|
161,400
|
|
|
5/24/2017
|
+4.60 / +4.26%
|
110.00
|
112.90
|
108.00
|
112.60
|
111.00
|
85.25
|
12,640
|
|
|
5/23/2017
|
+4.00 / +3.85%
|
104.00
|
110.00
|
104.00
|
108.00
|
108.47
|
81.77
|
47,950
|
|
|
5/22/2017
|
0.00 / 0.00%
|
105.00
|
106.00
|
103.50
|
104.00
|
104.62
|
78.74
|
42,860
|
|
|
5/19/2017
|
0.00 / 0.00%
|
102.10
|
104.50
|
100.00
|
104.00
|
102.83
|
78.74
|
37,780
|
|
|
5/18/2017
|
-1.00 / -0.95%
|
105.10
|
105.10
|
102.00
|
104.00
|
103.92
|
78.74
|
27,780
|
|
|
5/17/2017
|
+5.30 / +5.32%
|
99.70
|
105.00
|
99.70
|
105.00
|
103.41
|
79.50
|
70,660
|
|
|
5/16/2017
|
+4.90 / +5.17%
|
95.00
|
100.00
|
94.00
|
99.70
|
98.40
|
75.49
|
75,440
|
|
|
5/15/2017
|
+2.80 / +3.04%
|
92.20
|
95.00
|
90.50
|
94.80
|
92.47
|
71.78
|
19,490
|
|
|
5/12/2017
|
-3.00 / -3.16%
|
95.90
|
95.90
|
90.10
|
92.00
|
91.67
|
69.66
|
2,860
|
|
|
5/11/2017
|
-1.00 / -1.04%
|
95.50
|
96.00
|
95.00
|
95.00
|
95.76
|
71.93
|
4,920
|
|
|
5/10/2017
|
-1.50 / -1.54%
|
98.00
|
98.00
|
95.50
|
96.00
|
96.74
|
72.68
|
6,910
|
|
|
5/9/2017
|
+6.30 / +6.91%
|
90.60
|
97.50
|
90.50
|
97.50
|
94.31
|
73.82
|
42,200
|
|
|
5/8/2017
|
0.00 / 0.00%
|
91.20
|
91.30
|
90.50
|
91.20
|
90.65
|
69.05
|
25,520
|
|
|
5/5/2017
|
-1.70 / -1.83%
|
92.80
|
92.90
|
91.20
|
91.20
|
91.41
|
69.05
|
3,530
|
|
|
5/4/2017
|
+1.90 / +2.09%
|
91.00
|
93.00
|
90.50
|
92.90
|
91.64
|
70.34
|
28,950
|
|
|
5/3/2017
|
-0.10 / -0.11%
|
91.10
|
91.10
|
90.50
|
91.00
|
90.79
|
68.90
|
6,130
|
|
|
4/28/2017
|
-1.60 / -1.73%
|
92.50
|
92.90
|
91.10
|
91.10
|
92.11
|
68.97
|
8,820
|
|
|
4/27/2017
|
+1.00 / +1.09%
|
92.00
|
93.50
|
92.00
|
92.70
|
92.77
|
70.19
|
19,250
|
|
|
4/26/2017
|
+4.50 / +5.16%
|
87.20
|
91.70
|
87.20
|
91.70
|
90.36
|
69.43
|
34,310
|
|
|
4/25/2017
|
-0.80 / -0.91%
|
88.50
|
88.50
|
87.10
|
87.20
|
87.55
|
66.02
|
4,700
|
|
|
4/24/2017
|
-1.50 / -1.68%
|
90.00
|
90.00
|
88.00
|
88.00
|
88.23
|
66.63
|
6,200
|
|
|
4/21/2017
|
+0.50 / +0.56%
|
88.20
|
89.50
|
88.00
|
89.50
|
88.56
|
67.76
|
10,840
|
|
|
4/20/2017
|
-1.70 / -1.87%
|
90.00
|
90.00
|
89.00
|
89.00
|
89.17
|
67.38
|
7,020
|
|
|
4/19/2017
|
+1.20 / +1.34%
|
88.00
|
91.00
|
88.00
|
90.70
|
90.37
|
68.67
|
6,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|