|
|
Closing price on 2/8/2017
|
|
| Open |
67.80 |
| High |
72.00 |
| Low |
67.80 |
| Volume |
72,320 |
| Split-adjusted Price |
54.51 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2017
|
+4.20 / +6.19%
|
67.80
|
72.00
|
67.80
|
72.00
|
70.30
|
54.51
|
72,320
|
|
|
2/7/2017
|
-0.20 / -0.29%
|
67.00
|
68.50
|
67.00
|
67.80
|
67.74
|
51.33
|
38,000
|
|
|
2/6/2017
|
-1.00 / -1.45%
|
69.00
|
69.50
|
67.00
|
68.00
|
67.89
|
51.48
|
33,600
|
|
|
2/3/2017
|
+0.90 / +1.32%
|
68.10
|
69.10
|
68.10
|
69.00
|
68.89
|
52.24
|
9,740
|
|
|
2/2/2017
|
-1.10 / -1.59%
|
69.20
|
69.50
|
68.00
|
68.10
|
68.38
|
51.56
|
13,630
|
|
|
1/25/2017
|
+1.70 / +2.52%
|
67.50
|
69.40
|
67.50
|
69.20
|
69.03
|
52.39
|
14,820
|
|
|
1/24/2017
|
-1.10 / -1.60%
|
68.70
|
68.70
|
67.50
|
67.50
|
68.27
|
51.11
|
14,530
|
|
|
1/23/2017
|
-0.10 / -0.15%
|
69.00
|
69.30
|
67.90
|
68.60
|
68.67
|
51.94
|
13,500
|
|
|
1/20/2017
|
+1.30 / +1.93%
|
67.50
|
68.90
|
67.00
|
68.70
|
67.63
|
52.01
|
19,030
|
|
|
1/19/2017
|
+0.80 / +1.20%
|
66.30
|
67.80
|
66.30
|
67.40
|
67.00
|
51.03
|
16,030
|
|
|
1/18/2017
|
-1.00 / -1.48%
|
67.40
|
68.50
|
66.60
|
66.60
|
67.56
|
50.42
|
30,830
|
|
|
1/17/2017
|
-2.20 / -3.15%
|
70.00
|
70.00
|
66.00
|
67.60
|
68.27
|
51.18
|
31,960
|
|
|
1/16/2017
|
-0.20 / -0.29%
|
70.00
|
70.00
|
69.00
|
69.80
|
69.74
|
52.85
|
20,820
|
|
|
1/13/2017
|
-0.20 / -0.28%
|
70.20
|
70.50
|
70.00
|
70.00
|
70.10
|
53.00
|
19,530
|
|
|
1/12/2017
|
-0.40 / -0.57%
|
70.50
|
71.00
|
70.00
|
70.20
|
70.22
|
53.15
|
27,900
|
|
|
1/11/2017
|
+0.60 / +0.86%
|
71.30
|
71.30
|
70.10
|
70.60
|
70.65
|
53.45
|
33,800
|
|
|
1/10/2017
|
-1.00 / -1.41%
|
71.00
|
73.00
|
70.00
|
70.00
|
71.28
|
53.00
|
54,350
|
|
|
1/9/2017
|
-0.50 / -0.70%
|
72.00
|
72.00
|
70.80
|
71.00
|
71.38
|
53.76
|
6,080
|
|
|
1/6/2017
|
-0.40 / -0.56%
|
71.10
|
71.90
|
70.00
|
71.50
|
71.28
|
54.13
|
24,370
|
|
|
1/5/2017
|
+2.10 / +3.01%
|
70.00
|
71.90
|
70.00
|
71.90
|
71.11
|
54.44
|
40,980
|
|
|
1/4/2017
|
+2.40 / +3.56%
|
67.40
|
70.90
|
66.00
|
69.80
|
68.39
|
52.85
|
47,490
|
|
|
1/3/2017
|
-0.10 / -0.15%
|
67.50
|
67.50
|
65.00
|
67.40
|
66.54
|
51.03
|
16,050
|
|
|
12/30/2016
|
-0.40 / -0.59%
|
67.90
|
68.00
|
66.00
|
67.50
|
66.94
|
51.11
|
12,370
|
|
|
12/29/2016
|
+1.20 / +1.80%
|
65.50
|
67.90
|
65.50
|
67.90
|
66.80
|
51.41
|
21,780
|
|
|
12/28/2016
|
-1.00 / -1.48%
|
67.90
|
67.90
|
66.00
|
66.70
|
66.51
|
50.50
|
15,910
|
|
|
12/27/2016
|
0.00 / 0.00%
|
67.80
|
67.80
|
66.50
|
67.70
|
67.10
|
51.26
|
26,870
|
|
|
12/26/2016
|
+0.60 / +0.89%
|
66.20
|
68.00
|
66.20
|
67.70
|
67.11
|
51.26
|
21,250
|
|
|
12/23/2016
|
-0.90 / -1.32%
|
66.50
|
68.50
|
66.50
|
67.10
|
67.28
|
50.80
|
15,280
|
|
|
12/22/2016
|
-1.70 / -2.44%
|
69.50
|
69.50
|
68.00
|
68.00
|
68.45
|
51.48
|
19,300
|
|
|
12/21/2016
|
-0.20 / -0.29%
|
69.90
|
70.00
|
69.00
|
69.70
|
69.51
|
52.77
|
15,810
|
|
|
|
|
|