|
|
Closing price on 8/19/2019
|
|
| Open |
83.00 |
| High |
85.00 |
| Low |
80.50 |
| Volume |
280 |
| Split-adjusted Price |
65.33 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2019
|
0.00 / 0.00%
|
83.00
|
85.00
|
80.50
|
83.00
|
82.14
|
65.33
|
280
|
|
|
8/16/2019
|
-0.30 / -0.36%
|
83.10
|
83.30
|
80.20
|
83.00
|
81.82
|
65.33
|
1,650
|
|
|
8/15/2019
|
0.00 / 0.00%
|
83.00
|
83.30
|
82.90
|
83.30
|
83.13
|
65.57
|
240
|
|
|
8/14/2019
|
0.00 / 0.00%
|
83.30
|
83.30
|
83.30
|
83.30
|
83.30
|
65.57
|
10
|
|
|
8/13/2019
|
-2.70 / -3.14%
|
83.10
|
85.80
|
80.00
|
83.30
|
82.12
|
65.57
|
6,320
|
|
|
8/12/2019
|
-1.30 / -1.49%
|
84.60
|
86.20
|
84.60
|
86.00
|
85.28
|
67.69
|
1,970
|
|
|
8/9/2019
|
-0.10 / -0.11%
|
87.40
|
87.50
|
86.20
|
87.30
|
87.22
|
68.72
|
1,800
|
|
|
8/8/2019
|
+1.30 / +1.51%
|
87.00
|
87.40
|
84.00
|
87.40
|
86.24
|
68.79
|
1,890
|
|
|
8/7/2019
|
-3.10 / -3.48%
|
84.20
|
90.00
|
84.00
|
86.10
|
86.09
|
67.77
|
6,830
|
|
|
8/6/2019
|
+5.80 / +6.95%
|
89.20
|
89.20
|
89.00
|
89.20
|
89.20
|
70.21
|
13,610
|
|
|
8/5/2019
|
+5.40 / +6.92%
|
83.40
|
83.40
|
83.40
|
83.40
|
83.40
|
65.65
|
2,910
|
|
|
8/2/2019
|
+5.10 / +7.00%
|
72.00
|
78.00
|
72.00
|
78.00
|
77.04
|
61.39
|
28,350
|
|
|
8/1/2019
|
+1.50 / +2.10%
|
71.50
|
72.90
|
71.40
|
72.90
|
71.81
|
57.38
|
1,880
|
|
|
7/31/2019
|
+1.40 / +2.00%
|
70.20
|
71.50
|
70.20
|
71.40
|
70.83
|
56.20
|
740
|
|
|
7/30/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
70.00
|
70.00
|
55.10
|
2,300
|
|
|
7/29/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
55.10
|
700
|
|
|
7/26/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
55.10
|
210
|
|
|
7/25/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
70.00
|
69.88
|
55.10
|
1,940
|
|
|
7/24/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
55.10
|
300
|
|
|
7/23/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
55.10
|
20
|
|
|
7/22/2019
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
55.10
|
1,100
|
|
|
7/19/2019
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.50
|
70.00
|
69.75
|
55.10
|
220
|
|
|
7/18/2019
|
-0.40 / -0.57%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
54.70
|
650
|
|
|
7/17/2019
|
+0.10 / +0.14%
|
69.80
|
70.80
|
69.50
|
69.90
|
69.67
|
55.02
|
3,000
|
|
|
7/16/2019
|
-1.70 / -2.38%
|
71.50
|
71.50
|
69.80
|
69.80
|
70.83
|
54.94
|
960
|
|
|
7/15/2019
|
-0.70 / -0.97%
|
72.00
|
72.00
|
71.50
|
71.50
|
71.75
|
56.28
|
1,770
|
|
|
7/12/2019
|
-0.70 / -0.96%
|
72.40
|
73.00
|
71.10
|
72.20
|
72.58
|
56.83
|
620
|
|
|
7/11/2019
|
-1.10 / -1.49%
|
72.90
|
72.90
|
72.90
|
72.90
|
72.90
|
57.38
|
10
|
|
|
7/10/2019
|
-1.00 / -1.33%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
58.25
|
90
|
|
|
7/9/2019
|
+4.70 / +6.69%
|
70.30
|
75.00
|
69.60
|
75.00
|
70.05
|
59.03
|
3,940
|
|
|
|
|
|