|
|
Closing price on 9/26/2018
|
|
| Open |
83.00 |
| High |
83.50 |
| Low |
81.00 |
| Volume |
13,370 |
| Split-adjusted Price |
65.72 |
|
|
DMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2018
|
+0.50 / +0.60%
|
83.00
|
83.50
|
81.00
|
83.50
|
83.02
|
65.72
|
13,370
|
|
|
9/25/2018
|
+5.20 / +6.68%
|
83.00
|
83.10
|
81.90
|
83.00
|
82.97
|
65.33
|
5,110
|
|
|
9/24/2018
|
+2.00 / +2.64%
|
76.40
|
78.00
|
76.40
|
77.80
|
76.74
|
61.24
|
430
|
|
|
9/21/2018
|
0.00 / 0.00%
|
76.00
|
76.50
|
75.80
|
75.80
|
76.32
|
59.66
|
1,140
|
|
|
9/20/2018
|
-1.00 / -1.30%
|
77.00
|
77.00
|
75.50
|
75.80
|
75.58
|
59.66
|
860
|
|
|
9/19/2018
|
-2.20 / -2.78%
|
78.00
|
78.00
|
76.00
|
76.80
|
77.51
|
60.45
|
1,690
|
|
|
9/18/2018
|
0.00 / 0.00%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
62.18
|
50
|
|
|
9/17/2018
|
+4.10 / +5.47%
|
79.20
|
79.20
|
78.80
|
79.00
|
79.05
|
62.18
|
350
|
|
|
9/14/2018
|
-5.60 / -6.96%
|
82.60
|
85.00
|
74.90
|
74.90
|
79.35
|
58.95
|
2,070
|
|
|
9/13/2018
|
0.00 / 0.00%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
63.36
|
0
|
|
|
9/12/2018
|
0.00 / 0.00%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
63.36
|
0
|
|
|
9/11/2018
|
-0.50 / -0.62%
|
78.00
|
80.50
|
78.00
|
80.50
|
79.25
|
63.36
|
60
|
|
|
9/10/2018
|
+2.00 / +2.53%
|
81.10
|
81.10
|
81.00
|
81.00
|
81.05
|
63.76
|
20
|
|
|
9/7/2018
|
-1.10 / -1.37%
|
80.10
|
80.10
|
79.00
|
79.00
|
79.55
|
62.18
|
60
|
|
|
9/6/2018
|
+0.60 / +0.75%
|
79.00
|
80.10
|
79.00
|
80.10
|
79.55
|
63.05
|
170
|
|
|
9/5/2018
|
-0.10 / -0.13%
|
80.90
|
80.90
|
79.50
|
79.50
|
80.20
|
62.58
|
20
|
|
|
9/4/2018
|
-0.40 / -0.50%
|
80.00
|
80.00
|
79.60
|
79.60
|
79.80
|
62.65
|
40
|
|
|
8/31/2018
|
+1.00 / +1.27%
|
80.00
|
84.50
|
80.00
|
80.00
|
81.36
|
62.97
|
1,180
|
|
|
8/30/2018
|
-0.90 / -1.13%
|
79.90
|
79.90
|
79.00
|
79.00
|
79.45
|
62.18
|
70
|
|
|
8/29/2018
|
0.00 / 0.00%
|
79.90
|
81.00
|
79.90
|
79.90
|
80.00
|
62.89
|
950
|
|
|
8/28/2018
|
-0.10 / -0.13%
|
80.00
|
80.00
|
79.90
|
79.90
|
79.95
|
62.89
|
110
|
|
|
8/27/2018
|
0.00 / 0.00%
|
80.00
|
80.40
|
77.20
|
80.00
|
78.57
|
62.97
|
420
|
|
|
8/24/2018
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
62.97
|
0
|
|
|
8/23/2018
|
-3.00 / -3.61%
|
78.50
|
87.50
|
78.40
|
80.00
|
79.99
|
62.97
|
14,290
|
|
|
8/22/2018
|
-1.00 / -1.19%
|
83.50
|
83.50
|
79.50
|
83.00
|
81.25
|
65.33
|
960
|
|
|
8/21/2018
|
-3.00 / -3.45%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
66.12
|
1,650
|
|
|
8/20/2018
|
-0.50 / -0.57%
|
84.00
|
87.30
|
84.00
|
87.00
|
85.00
|
67.69
|
60,200
|
|
|
8/17/2018
|
-0.50 / -0.57%
|
85.00
|
87.50
|
84.20
|
87.50
|
85.71
|
68.08
|
280
|
|
|
8/16/2018
|
0.00 / 0.00%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
68.47
|
300
|
|
|
8/15/2018
|
0.00 / 0.00%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
68.47
|
60
|
|
|
|
|
|