|
|
Closing price on 9/8/2017
|
|
| Open |
107.90 |
| High |
109.00 |
| Low |
107.00 |
| Volume |
740 |
| Split-adjusted Price |
83.74 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
+1.10 / +1.02%
|
107.90
|
109.00
|
107.00
|
109.00
|
108.11
|
83.74
|
740
|
|
|
9/7/2017
|
-0.10 / -0.09%
|
108.00
|
108.00
|
107.00
|
107.90
|
107.10
|
82.90
|
13,810
|
|
|
9/6/2017
|
-0.70 / -0.64%
|
101.10
|
108.00
|
101.10
|
108.00
|
102.11
|
82.97
|
45,550
|
|
|
9/5/2017
|
-8.10 / -6.93%
|
113.10
|
113.10
|
108.70
|
108.70
|
109.48
|
83.51
|
5,590
|
|
|
9/1/2017
|
-0.10 / -0.09%
|
116.80
|
116.80
|
116.80
|
116.80
|
116.80
|
89.73
|
30
|
|
|
8/31/2017
|
0.00 / 0.00%
|
116.80
|
117.00
|
116.00
|
116.90
|
116.03
|
89.81
|
5,800
|
|
|
8/30/2017
|
+0.10 / +0.09%
|
116.80
|
116.90
|
116.00
|
116.90
|
116.07
|
89.81
|
7,530
|
|
|
8/29/2017
|
+0.80 / +0.69%
|
116.50
|
116.90
|
116.00
|
116.80
|
116.11
|
89.73
|
1,490
|
|
|
8/28/2017
|
+1.10 / +0.96%
|
115.00
|
116.50
|
114.90
|
116.00
|
115.75
|
89.12
|
20,190
|
|
|
8/25/2017
|
-0.90 / -0.78%
|
115.00
|
115.70
|
111.00
|
114.90
|
113.24
|
88.27
|
8,760
|
|
|
8/24/2017
|
0.00 / 0.00%
|
115.70
|
115.80
|
115.70
|
115.80
|
115.75
|
88.96
|
80
|
|
|
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
|
|
|
|
|
|