|
Closing price on 11/13/2024
|
|
Open |
66.70 |
High |
66.70 |
Low |
66.70 |
Volume |
1,000 |
Split-adjusted Price |
64.15 |
|
|
DMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/13/2024
|
-0.10 / -0.15%
|
66.70
|
66.70
|
66.70
|
66.70
|
66.70
|
64.15
|
1,000
|
|
11/12/2024
|
0.00 / 0.00%
|
66.80
|
66.80
|
66.80
|
66.80
|
66.80
|
64.25
|
1,000
|
|
11/11/2024
|
-0.20 / -0.30%
|
67.00
|
67.00
|
66.80
|
66.80
|
66.85
|
64.25
|
1,000
|
|
11/8/2024
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
64.44
|
0
|
|
11/7/2024
|
+0.70 / +1.06%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
64.44
|
100
|
|
11/6/2024
|
0.00 / 0.00%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
63.77
|
0
|
|
11/5/2024
|
0.00 / 0.00%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
63.77
|
0
|
|
11/4/2024
|
-0.10 / -0.15%
|
66.30
|
66.30
|
66.30
|
66.30
|
66.30
|
63.77
|
100
|
|
11/1/2024
|
0.00 / 0.00%
|
66.40
|
66.40
|
66.40
|
66.40
|
66.40
|
63.86
|
0
|
|
10/31/2024
|
0.00 / 0.00%
|
66.40
|
66.40
|
66.40
|
66.40
|
66.40
|
63.86
|
1,200
|
|
10/30/2024
|
-0.10 / -0.15%
|
66.30
|
66.40
|
66.30
|
66.40
|
66.37
|
63.86
|
600
|
|
10/29/2024
|
+2.00 / +3.10%
|
67.00
|
67.00
|
66.50
|
66.50
|
66.56
|
63.96
|
900
|
|
10/28/2024
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
62.03
|
800
|
|
10/25/2024
|
-1.00 / -1.53%
|
64.10
|
64.50
|
64.10
|
64.50
|
64.18
|
62.03
|
500
|
|
10/24/2024
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
63.00
|
800
|
|
10/23/2024
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
63.00
|
200
|
|
10/22/2024
|
0.00 / 0.00%
|
63.30
|
65.50
|
63.30
|
65.50
|
65.01
|
63.00
|
4,500
|
|
10/21/2024
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
63.00
|
200
|
|
10/18/2024
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
63.00
|
0
|
|
10/17/2024
|
0.00 / 0.00%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
63.00
|
500
|
|
10/16/2024
|
-1.50 / -2.24%
|
66.90
|
66.90
|
65.00
|
65.50
|
65.58
|
63.00
|
1,200
|
|
10/15/2024
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
64.44
|
100
|
|
10/14/2024
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
64.44
|
3,600
|
|
10/11/2024
|
0.00 / 0.00%
|
67.00
|
67.00
|
64.30
|
67.00
|
65.88
|
64.44
|
500
|
|
10/10/2024
|
0.00 / 0.00%
|
67.10
|
67.10
|
67.00
|
67.00
|
67.01
|
64.44
|
900
|
|
10/9/2024
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
64.44
|
2,300
|
|
10/8/2024
|
-0.30 / -0.45%
|
64.70
|
67.00
|
64.70
|
67.00
|
65.21
|
64.44
|
900
|
|
10/7/2024
|
0.00 / 0.00%
|
67.30
|
67.30
|
67.30
|
67.30
|
67.30
|
64.73
|
0
|
|
10/4/2024
|
0.00 / 0.00%
|
67.30
|
67.30
|
67.30
|
67.30
|
67.30
|
64.73
|
1,200
|
|
10/3/2024
|
+0.10 / +0.15%
|
67.30
|
67.30
|
67.30
|
67.30
|
67.30
|
64.73
|
100
|
|
|
|
|
|