|
|
Closing price on 9/12/2019
|
|
| Open |
69.00 |
| High |
70.90 |
| Low |
68.90 |
| Volume |
1,570 |
| Split-adjusted Price |
57.41 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2019
|
-0.50 / -0.70%
|
69.00
|
70.90
|
68.90
|
70.50
|
69.83
|
57.41
|
1,570
|
|
|
9/11/2019
|
-1.80 / -2.47%
|
72.70
|
72.70
|
71.00
|
71.00
|
71.85
|
57.81
|
20
|
|
|
9/10/2019
|
-0.10 / -0.14%
|
70.90
|
72.80
|
70.00
|
72.80
|
70.00
|
59.28
|
900
|
|
|
9/9/2019
|
+0.40 / +0.55%
|
73.10
|
73.10
|
72.90
|
72.90
|
73.00
|
59.36
|
970
|
|
|
9/6/2019
|
0.00 / 0.00%
|
73.30
|
75.00
|
73.10
|
75.00
|
73.44
|
59.03
|
5,460
|
|
|
9/5/2019
|
-1.90 / -2.47%
|
75.60
|
75.60
|
74.90
|
75.00
|
75.25
|
59.03
|
1,010
|
|
|
9/4/2019
|
-0.10 / -0.13%
|
76.90
|
76.90
|
76.90
|
76.90
|
76.90
|
60.53
|
1,620
|
|
|
9/3/2019
|
+1.40 / +1.85%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.50
|
60.61
|
100
|
|
|
8/30/2019
|
+0.40 / +0.53%
|
75.20
|
76.90
|
74.00
|
75.60
|
74.37
|
59.51
|
2,380
|
|
|
8/29/2019
|
-3.70 / -4.69%
|
77.00
|
77.00
|
75.20
|
75.20
|
76.54
|
59.19
|
810
|
|
|
8/28/2019
|
+2.70 / +3.54%
|
79.80
|
79.80
|
76.20
|
78.90
|
78.68
|
62.10
|
210
|
|
|
8/27/2019
|
-1.70 / -2.18%
|
76.10
|
76.20
|
75.00
|
76.20
|
75.64
|
59.98
|
780
|
|
|
8/26/2019
|
-2.10 / -2.63%
|
79.90
|
80.00
|
77.00
|
77.90
|
77.86
|
61.32
|
1,310
|
|
|
8/23/2019
|
-0.50 / -0.62%
|
80.80
|
81.00
|
80.00
|
80.00
|
80.68
|
62.97
|
880
|
|
|
8/22/2019
|
+2.60 / +3.34%
|
77.00
|
81.00
|
77.00
|
80.50
|
80.51
|
63.36
|
1,180
|
|
|
8/21/2019
|
-2.10 / -2.63%
|
75.60
|
80.00
|
75.60
|
77.90
|
77.14
|
61.32
|
5,730
|
|
|
8/20/2019
|
-3.00 / -3.61%
|
83.00
|
85.00
|
80.00
|
80.00
|
80.33
|
62.97
|
3,660
|
|
|
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
|
|
|
|
|
|