|
|
Closing price on 7/19/2017
|
|
| Open |
134.10 |
| High |
134.10 |
| Low |
130.00 |
| Volume |
2,560 |
| Split-adjusted Price |
101.41 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
-2.00 / -1.49%
|
134.10
|
134.10
|
130.00
|
132.00
|
132.81
|
101.41
|
2,560
|
|
|
7/18/2017
|
+0.10 / +0.07%
|
133.90
|
134.00
|
128.50
|
134.00
|
131.73
|
102.95
|
4,160
|
|
|
7/17/2017
|
-3.10 / -2.26%
|
137.00
|
137.00
|
128.00
|
133.90
|
132.35
|
102.87
|
2,380
|
|
|
7/14/2017
|
+1.00 / +0.74%
|
134.80
|
138.00
|
134.80
|
137.00
|
136.54
|
105.25
|
2,600
|
|
|
7/13/2017
|
-2.00 / -1.45%
|
136.10
|
137.00
|
136.00
|
136.00
|
136.28
|
104.48
|
120
|
|
|
7/12/2017
|
+2.00 / +1.47%
|
136.00
|
140.00
|
134.10
|
138.00
|
137.63
|
104.48
|
7,600
|
|
|
7/11/2017
|
+6.00 / +4.62%
|
130.00
|
136.00
|
130.00
|
136.00
|
131.23
|
102.97
|
43,350
|
|
|
7/10/2017
|
-0.80 / -0.61%
|
128.10
|
130.50
|
128.00
|
130.00
|
129.96
|
98.43
|
21,230
|
|
|
7/7/2017
|
0.00 / 0.00%
|
130.20
|
131.40
|
130.00
|
130.80
|
130.42
|
99.03
|
4,800
|
|
|
7/6/2017
|
+1.80 / +1.40%
|
131.00
|
131.90
|
130.00
|
130.80
|
130.24
|
99.03
|
8,300
|
|
|
7/5/2017
|
+1.00 / +0.78%
|
131.00
|
131.00
|
127.80
|
129.00
|
128.54
|
97.67
|
4,100
|
|
|
7/4/2017
|
-4.00 / -3.03%
|
132.00
|
132.00
|
128.00
|
128.00
|
128.96
|
96.91
|
4,730
|
|
|
7/3/2017
|
+2.00 / +1.54%
|
128.00
|
132.90
|
128.00
|
132.00
|
130.53
|
99.94
|
8,090
|
|
|
6/30/2017
|
-0.20 / -0.15%
|
130.00
|
130.60
|
130.00
|
130.00
|
130.15
|
98.43
|
14,270
|
|
|
6/29/2017
|
+0.20 / +0.15%
|
128.00
|
130.40
|
128.00
|
130.20
|
129.84
|
98.58
|
196,320
|
|
|
6/28/2017
|
-0.50 / -0.38%
|
130.40
|
130.50
|
127.50
|
130.00
|
130.28
|
98.43
|
177,990
|
|
|
6/27/2017
|
+0.40 / +0.31%
|
130.70
|
130.70
|
129.00
|
130.50
|
130.35
|
98.80
|
185,030
|
|
|
6/26/2017
|
+0.10 / +0.08%
|
130.00
|
130.50
|
127.00
|
130.10
|
129.85
|
98.50
|
218,790
|
|
|
6/23/2017
|
-1.90 / -1.44%
|
131.90
|
131.90
|
125.00
|
130.00
|
126.86
|
98.43
|
188,490
|
|
|
6/22/2017
|
0.00 / 0.00%
|
135.80
|
135.90
|
131.90
|
131.90
|
134.01
|
99.86
|
181,240
|
|
|
6/21/2017
|
+4.10 / +3.21%
|
130.00
|
132.40
|
127.50
|
131.90
|
130.06
|
99.86
|
217,440
|
|
|
6/20/2017
|
+4.80 / +3.90%
|
122.50
|
127.80
|
122.50
|
127.80
|
124.25
|
96.76
|
214,380
|
|
|
6/19/2017
|
0.00 / 0.00%
|
124.00
|
124.00
|
122.50
|
123.00
|
122.73
|
93.13
|
225,120
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|