|
|
Closing price on 6/1/2018
|
|
| Open |
93.00 |
| High |
94.20 |
| Low |
93.00 |
| Volume |
250 |
| Split-adjusted Price |
72.36 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
+1.00 / +1.09%
|
93.00
|
94.20
|
93.00
|
93.00
|
93.30
|
72.36
|
250
|
|
|
5/31/2018
|
-1.00 / -1.08%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
71.58
|
900
|
|
|
5/30/2018
|
+2.00 / +2.20%
|
91.10
|
93.00
|
91.00
|
93.00
|
91.22
|
72.36
|
3,190
|
|
|
5/29/2018
|
0.00 / 0.00%
|
91.00
|
91.00
|
91.00
|
91.00
|
91.00
|
70.80
|
0
|
|
|
5/28/2018
|
-6.40 / -6.57%
|
93.20
|
93.20
|
91.00
|
91.00
|
92.11
|
70.80
|
760
|
|
|
5/25/2018
|
0.00 / 0.00%
|
97.40
|
97.40
|
97.40
|
97.40
|
97.40
|
75.78
|
0
|
|
|
5/24/2018
|
0.00 / 0.00%
|
97.40
|
97.40
|
97.40
|
97.40
|
97.40
|
75.78
|
0
|
|
|
5/23/2018
|
+4.40 / +4.73%
|
93.00
|
97.40
|
93.00
|
97.40
|
94.59
|
75.78
|
1,110
|
|
|
5/22/2018
|
-1.20 / -1.27%
|
93.50
|
93.50
|
93.00
|
93.00
|
93.16
|
72.36
|
1,170
|
|
|
5/21/2018
|
-1.60 / -1.67%
|
94.50
|
95.00
|
94.20
|
94.20
|
94.48
|
73.29
|
1,190
|
|
|
5/18/2018
|
+1.80 / +1.91%
|
94.00
|
95.80
|
94.00
|
95.80
|
94.57
|
74.54
|
1,290
|
|
|
5/17/2018
|
-4.00 / -4.08%
|
93.60
|
94.50
|
93.60
|
94.00
|
93.93
|
73.14
|
280
|
|
|
5/16/2018
|
-1.00 / -1.01%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
76.25
|
410
|
|
|
5/15/2018
|
0.00 / 0.00%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
77.03
|
390
|
|
|
5/14/2018
|
+3.00 / +3.13%
|
99.00
|
102.00
|
94.30
|
99.00
|
100.00
|
77.03
|
770
|
|
|
5/11/2018
|
0.00 / 0.00%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
74.69
|
0
|
|
|
5/10/2018
|
-2.90 / -2.93%
|
95.50
|
96.00
|
95.50
|
96.00
|
95.65
|
74.69
|
230
|
|
|
5/9/2018
|
0.00 / 0.00%
|
98.90
|
98.90
|
98.90
|
98.90
|
98.90
|
76.95
|
0
|
|
|
5/8/2018
|
-0.10 / -0.10%
|
99.00
|
99.00
|
96.90
|
98.90
|
98.45
|
76.95
|
640
|
|
|
5/7/2018
|
0.00 / 0.00%
|
92.50
|
99.00
|
92.50
|
99.00
|
92.81
|
77.03
|
1,390
|
|
|
5/4/2018
|
+5.00 / +5.32%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
77.03
|
10
|
|
|
5/3/2018
|
-4.00 / -4.08%
|
96.00
|
102.00
|
94.00
|
94.00
|
94.77
|
73.14
|
1,530
|
|
|
5/2/2018
|
-0.40 / -0.41%
|
96.50
|
98.00
|
96.50
|
98.00
|
97.25
|
76.25
|
230
|
|
|
4/27/2018
|
-1.50 / -1.50%
|
99.40
|
99.40
|
96.00
|
98.40
|
97.14
|
76.56
|
350
|
|
|
4/26/2018
|
-3.10 / -3.01%
|
96.10
|
99.90
|
96.10
|
99.90
|
98.00
|
77.73
|
20
|
|
|
4/24/2018
|
-0.20 / -0.19%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
80.14
|
4,000
|
|
|
4/23/2018
|
-0.30 / -0.29%
|
103.50
|
104.00
|
103.20
|
103.20
|
103.47
|
80.30
|
2,880
|
|
|
4/20/2018
|
+2.50 / +2.48%
|
101.00
|
103.50
|
101.00
|
103.50
|
102.05
|
80.53
|
662,700
|
|
|
4/19/2018
|
+4.00 / +4.12%
|
95.00
|
101.00
|
95.00
|
101.00
|
98.18
|
78.58
|
23,680
|
|
|
4/18/2018
|
+2.00 / +2.11%
|
95.00
|
97.00
|
95.00
|
97.00
|
95.18
|
75.47
|
6,020
|
|
|
|
|
|