|
|
Closing price on 8/23/2017
|
|
| Open |
115.80 |
| High |
115.90 |
| Low |
112.10 |
| Volume |
20,840 |
| Split-adjusted Price |
88.96 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
0.00 / 0.00%
|
115.80
|
115.90
|
112.10
|
115.80
|
115.55
|
88.96
|
20,840
|
|
|
8/22/2017
|
-0.20 / -0.17%
|
116.50
|
116.50
|
111.00
|
115.80
|
115.00
|
88.96
|
1,800
|
|
|
8/21/2017
|
-0.40 / -0.34%
|
111.70
|
116.00
|
111.70
|
116.00
|
111.71
|
89.12
|
1,110
|
|
|
8/18/2017
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
116.40
|
116.20
|
89.43
|
4,320
|
|
|
8/17/2017
|
+0.40 / +0.34%
|
115.90
|
117.00
|
115.00
|
116.40
|
115.89
|
89.43
|
9,440
|
|
|
8/16/2017
|
-4.00 / -3.33%
|
120.00
|
121.00
|
116.00
|
116.00
|
118.52
|
89.12
|
5,130
|
|
|
8/15/2017
|
-0.50 / -0.41%
|
120.00
|
120.90
|
119.00
|
120.00
|
119.30
|
92.19
|
1,140
|
|
|
8/14/2017
|
+0.50 / +0.42%
|
120.90
|
120.90
|
119.90
|
120.50
|
120.55
|
92.58
|
210
|
|
|
8/11/2017
|
-3.40 / -2.76%
|
119.90
|
120.00
|
118.50
|
120.00
|
119.60
|
92.19
|
600
|
|
|
8/10/2017
|
+1.40 / +1.15%
|
123.40
|
123.40
|
123.40
|
123.40
|
123.40
|
94.80
|
10
|
|
|
8/9/2017
|
-0.50 / -0.41%
|
120.50
|
122.80
|
120.50
|
122.00
|
120.93
|
93.73
|
430
|
|
|
8/8/2017
|
+1.50 / +1.24%
|
123.00
|
123.00
|
120.50
|
122.50
|
121.93
|
94.11
|
9,030
|
|
|
8/7/2017
|
+0.50 / +0.41%
|
120.50
|
122.00
|
120.30
|
121.00
|
120.96
|
92.96
|
19,990
|
|
|
8/4/2017
|
+0.50 / +0.42%
|
119.00
|
120.50
|
119.00
|
120.50
|
119.35
|
92.58
|
4,290
|
|
|
8/3/2017
|
-0.50 / -0.41%
|
120.00
|
120.00
|
117.80
|
120.00
|
119.81
|
92.19
|
5,150
|
|
|
8/2/2017
|
-2.90 / -2.35%
|
123.60
|
123.60
|
120.00
|
120.50
|
121.20
|
92.58
|
5,660
|
|
|
8/1/2017
|
+1.40 / +1.15%
|
122.00
|
124.00
|
121.00
|
123.40
|
121.91
|
94.80
|
3,880
|
|
|
7/31/2017
|
+1.00 / +0.83%
|
120.00
|
122.00
|
120.00
|
122.00
|
121.06
|
93.73
|
8,430
|
|
|
7/28/2017
|
+0.20 / +0.17%
|
120.00
|
124.00
|
120.00
|
121.00
|
120.99
|
92.96
|
6,860
|
|
|
7/27/2017
|
-1.10 / -0.90%
|
121.50
|
121.50
|
118.00
|
120.80
|
119.22
|
92.81
|
25,550
|
|
|
7/26/2017
|
+3.00 / +2.52%
|
115.00
|
121.90
|
115.00
|
121.90
|
116.67
|
93.65
|
180
|
|
|
7/25/2017
|
+5.40 / +4.76%
|
113.50
|
120.00
|
110.00
|
118.90
|
113.95
|
91.35
|
3,370
|
|
|
7/24/2017
|
-8.50 / -6.97%
|
120.00
|
120.00
|
113.50
|
113.50
|
114.71
|
87.20
|
87,650
|
|
|
7/21/2017
|
-7.50 / -5.79%
|
130.00
|
130.00
|
122.00
|
122.00
|
127.19
|
93.73
|
7,430
|
|
|
7/20/2017
|
-2.50 / -1.89%
|
132.00
|
132.00
|
129.50
|
129.50
|
130.28
|
99.49
|
3,600
|
|
|
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
|
|
|
|
|
|