|
|
Closing price on 7/6/2016
|
|
| Open |
79.00 |
| High |
81.00 |
| Low |
76.50 |
| Volume |
69,750 |
| Split-adjusted Price |
60.95 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2016
|
+2.00 / +2.55%
|
79.00
|
81.00
|
76.50
|
80.50
|
78.55
|
60.95
|
69,750
|
|
|
7/5/2016
|
+0.50 / +0.64%
|
78.50
|
79.00
|
77.00
|
78.50
|
77.99
|
59.43
|
92,970
|
|
|
7/4/2016
|
+4.00 / +5.41%
|
74.00
|
78.50
|
73.00
|
78.00
|
75.62
|
59.06
|
122,190
|
|
|
7/1/2016
|
+0.50 / +0.68%
|
73.00
|
76.00
|
73.00
|
74.00
|
74.31
|
56.03
|
166,300
|
|
|
6/30/2016
|
0.00 / 0.00%
|
74.00
|
75.50
|
72.00
|
73.50
|
73.76
|
55.65
|
108,540
|
|
|
6/29/2016
|
+3.00 / +4.26%
|
70.50
|
74.50
|
70.50
|
73.50
|
73.38
|
55.65
|
126,910
|
|
|
6/28/2016
|
+4.50 / +6.82%
|
67.00
|
70.50
|
66.00
|
70.50
|
69.63
|
53.38
|
154,770
|
|
|
6/27/2016
|
-1.00 / -1.49%
|
66.00
|
67.00
|
62.50
|
66.00
|
64.76
|
49.97
|
166,270
|
|
|
6/24/2016
|
-4.50 / -6.29%
|
71.50
|
71.50
|
66.50
|
67.00
|
67.55
|
50.73
|
333,120
|
|
|
6/23/2016
|
+3.00 / +4.38%
|
68.50
|
73.00
|
68.00
|
71.50
|
71.25
|
54.13
|
86,560
|
|
|
6/22/2016
|
+3.50 / +5.38%
|
65.00
|
69.00
|
65.00
|
68.50
|
68.03
|
51.86
|
78,420
|
|
|
6/21/2016
|
+4.00 / +6.56%
|
61.00
|
65.00
|
61.00
|
65.00
|
64.15
|
49.21
|
113,130
|
|
|
6/20/2016
|
-1.00 / -1.61%
|
61.50
|
62.00
|
60.50
|
61.00
|
60.94
|
46.18
|
76,630
|
|
|
6/17/2016
|
+1.50 / +2.48%
|
60.50
|
64.50
|
60.50
|
62.00
|
63.20
|
46.94
|
212,710
|
|
|
6/16/2016
|
-13.50 / -18.24%
|
60.50
|
60.50
|
60.00
|
60.50
|
60.38
|
45.81
|
92,640
|
|
|
6/15/2016
|
+1.50 / +2.07%
|
73.00
|
74.50
|
72.00
|
74.00
|
73.76
|
43.10
|
143,480
|
|
|
6/14/2016
|
+4.00 / +5.84%
|
69.00
|
72.50
|
69.00
|
72.50
|
70.84
|
42.22
|
128,890
|
|
|
6/13/2016
|
0.00 / 0.00%
|
68.50
|
69.00
|
67.50
|
68.50
|
68.57
|
39.89
|
134,150
|
|
|
6/10/2016
|
+2.00 / +3.01%
|
66.50
|
69.00
|
65.50
|
68.50
|
67.87
|
39.89
|
114,860
|
|
|
6/9/2016
|
+2.00 / +3.10%
|
64.50
|
67.00
|
64.00
|
66.50
|
65.71
|
38.73
|
68,590
|
|
|
6/8/2016
|
+0.50 / +0.78%
|
64.50
|
65.00
|
63.50
|
64.50
|
64.09
|
37.57
|
42,740
|
|
|
6/7/2016
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.00
|
64.00
|
63.77
|
37.27
|
31,690
|
|
|
6/6/2016
|
+0.50 / +0.79%
|
64.50
|
65.50
|
63.50
|
64.00
|
64.26
|
37.27
|
40,510
|
|
|
6/3/2016
|
0.00 / 0.00%
|
63.50
|
64.50
|
63.00
|
63.50
|
63.50
|
36.98
|
80,590
|
|
|
6/2/2016
|
-1.50 / -2.31%
|
65.00
|
65.50
|
63.50
|
63.50
|
64.25
|
36.98
|
36,530
|
|
|
6/1/2016
|
+0.50 / +0.78%
|
65.00
|
65.50
|
63.00
|
65.00
|
64.18
|
37.86
|
37,210
|
|
|
5/31/2016
|
-2.50 / -3.73%
|
65.50
|
66.00
|
63.50
|
64.50
|
64.87
|
37.57
|
16,370
|
|
|
5/30/2016
|
0.00 / 0.00%
|
68.00
|
68.00
|
66.00
|
67.00
|
66.48
|
37.86
|
16,440
|
|
|
5/27/2016
|
+1.00 / +1.52%
|
66.00
|
67.00
|
64.00
|
67.00
|
65.39
|
37.86
|
23,840
|
|
|
5/26/2016
|
-1.00 / -1.49%
|
66.00
|
67.50
|
65.00
|
66.00
|
65.73
|
37.29
|
65,340
|
|
|
|
|
|