|
|
Closing price on 6/16/2017
|
|
| Open |
120.00 |
| High |
124.00 |
| Low |
120.00 |
| Volume |
199,450 |
| Split-adjusted Price |
93.13 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2017
|
+3.50 / +2.93%
|
120.00
|
124.00
|
120.00
|
123.00
|
122.18
|
93.13
|
199,450
|
|
|
6/15/2017
|
+4.50 / +3.91%
|
115.00
|
119.50
|
115.00
|
119.50
|
117.10
|
90.48
|
221,950
|
|
|
6/14/2017
|
-0.30 / -0.26%
|
115.30
|
115.30
|
113.00
|
115.00
|
114.58
|
87.07
|
182,080
|
|
|
6/13/2017
|
+0.80 / +0.70%
|
110.00
|
115.50
|
110.00
|
115.30
|
114.98
|
87.30
|
203,410
|
|
|
6/12/2017
|
0.00 / 0.00%
|
113.50
|
116.50
|
113.50
|
114.50
|
115.19
|
86.69
|
194,690
|
|
|
6/9/2017
|
+3.10 / +2.78%
|
112.90
|
114.50
|
112.00
|
114.50
|
113.13
|
86.69
|
190,890
|
|
|
6/8/2017
|
+1.20 / +1.09%
|
110.00
|
113.00
|
110.00
|
111.40
|
112.26
|
84.34
|
192,790
|
|
|
6/7/2017
|
-0.80 / -0.72%
|
111.00
|
113.10
|
110.00
|
110.20
|
110.08
|
83.44
|
193,930
|
|
|
6/6/2017
|
0.00 / 0.00%
|
112.80
|
112.80
|
111.00
|
111.00
|
111.24
|
84.04
|
178,460
|
|
|
6/5/2017
|
-1.00 / -0.89%
|
110.00
|
112.00
|
110.00
|
111.00
|
110.46
|
84.04
|
176,360
|
|
|
6/2/2017
|
-2.00 / -1.75%
|
114.00
|
114.00
|
109.00
|
112.00
|
110.47
|
84.80
|
177,790
|
|
|
6/1/2017
|
+3.00 / +2.70%
|
111.00
|
114.80
|
110.00
|
114.00
|
112.03
|
86.31
|
175,710
|
|
|
5/31/2017
|
+1.00 / +0.91%
|
110.00
|
111.00
|
109.00
|
111.00
|
110.08
|
84.04
|
180,640
|
|
|
5/30/2017
|
+2.00 / +1.85%
|
110.00
|
111.00
|
109.50
|
110.00
|
110.10
|
83.28
|
216,270
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|