$6.39 +0.44 (%) Demand Media Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMD historical data

Date Open High Low Close Volume
12/19/20145.936.505.936.39241,755
12/18/20146.316.435.925.95137,886
12/17/20146.266.486.256.28121,907
12/16/20146.336.606.126.23171,813
12/15/20146.356.456.286.36170,926
12/12/20146.196.416.166.3580,340
12/11/20146.206.396.196.26140,891
12/10/20146.466.496.146.18171,629
12/9/20146.186.536.176.45260,880
12/8/20145.866.315.856.26303,664
12/5/20145.796.155.775.90235,974
12/4/20145.825.825.715.78111,234
12/3/20145.425.855.385.83134,928
12/2/20145.275.545.255.43176,433
12/1/20145.585.635.135.28121,720
11/28/20145.705.795.535.5879,292
11/26/20145.635.815.635.7394,392
11/25/20145.805.855.595.66135,270
11/24/20145.665.825.645.82472,760
11/21/20145.615.675.565.67112,179
11/20/20145.535.695.525.53172,549
11/19/20145.705.705.505.58131,231
11/18/20145.645.725.425.65208,346
11/17/20145.655.755.415.68285,210
11/14/20145.365.925.365.65333,860
11/13/20145.655.755.195.34496,885
11/12/20145.846.025.675.70263,793
11/11/20146.636.705.625.93827,333
11/10/20147.007.146.867.13168,537
11/7/20146.856.996.796.9779,329
11/6/20146.856.886.766.8360,599
11/5/20146.936.936.756.86125,471
11/4/20146.846.946.756.8870,927
11/3/20146.987.056.806.84117,971
10/31/20147.077.116.897.04225,517
10/30/20146.887.036.706.96165,017
10/29/20146.937.086.826.88182,812
10/28/20146.887.086.836.95706,829
10/27/20147.017.086.806.88117,034
10/24/20147.207.207.037.0681,215
10/23/20147.177.337.147.22175,673
10/22/20147.257.347.027.11187,824
10/21/20147.267.287.077.22209,166
10/20/20147.107.357.097.21194,344
10/17/20147.757.777.087.10131,805
10/16/20147.478.017.477.70206,790
10/15/20147.017.706.867.64240,462
10/14/20147.197.446.997.01436,039
10/13/20147.577.627.027.09398,643
10/10/20147.938.157.437.53315,651
10/9/20148.408.507.937.96320,725
10/8/20148.348.508.208.42214,479
10/7/20148.608.648.328.33364,716
10/6/20148.878.978.598.61111,503
10/3/20148.808.978.778.86182,158
10/2/20148.818.908.588.69188,561
10/1/20148.858.998.698.83152,567
9/30/20149.019.128.838.85251,333
9/29/20149.139.288.919.02252,300
9/26/20149.049.308.909.27155,086
9/25/20149.229.228.879.04130,650
9/24/20149.339.339.179.23192,182
9/23/20149.399.509.299.37126,310
9/22/20149.639.659.409.48168,714
9/19/20149.899.959.599.66297,258
9/18/201410.3810.389.779.93288,818
9/17/201410.0410.469.9310.36241,077
9/16/20149.7810.069.7010.01250,566
9/15/20149.9210.049.669.78247,449
9/12/20149.6510.089.5210.06280,143
9/11/20149.369.709.369.60178,390
9/10/20149.229.479.179.44220,838
9/9/20149.299.299.109.20190,687
9/8/20148.919.298.919.27233,827
9/5/20148.949.008.878.89255,917
9/4/20148.879.038.848.92219,645
9/3/20149.009.128.828.82284,211
9/2/20148.949.088.899.01352,387
8/29/20149.159.168.808.99183,125
8/28/20149.159.248.979.11157,354
8/27/20148.969.308.889.28322,116
8/26/20149.169.258.878.92770,542
8/25/20149.469.559.069.22199,192
8/22/20149.419.689.369.45445,553
8/21/20149.179.449.099.23195,965
8/20/20149.059.389.039.30309,910
8/19/20149.069.259.069.13237,419
8/18/20149.059.228.999.11216,937
8/15/20149.069.308.999.05233,907
8/14/20149.039.128.879.01313,493
8/13/20149.159.258.999.04146,317
8/12/20148.899.138.669.12315,421
8/11/20149.769.768.868.97453,064
8/8/201410.6611.079.759.77405,774
8/7/201411.3911.3910.5810.62268,051
8/6/201411.0911.3510.9010.94309,357
8/5/20149.9511.789.9011.10543,723
8/4/20149.7512.139.759.94790,959
8/1/20145.435.465.245.25629,083
7/31/20145.295.435.295.43546,197
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center