$5.83 +0.03 (%) Demand Media Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMD historical data

Date Open High Low Close Volume
7/22/20165.906.015.785.8341,060
7/21/20165.655.865.655.8043,996
7/20/20165.375.725.375.6583,183
7/19/20165.285.425.285.3631,272
7/18/20165.385.505.305.3044,248
7/15/20165.405.435.345.3851,328
7/14/20165.425.445.395.4240,273
7/13/20165.435.455.335.4053,652
7/12/20165.325.455.315.3948,026
7/11/20165.265.405.265.3052,221
7/8/20165.325.405.235.3358,237
7/7/20165.235.395.235.3514,996
7/6/20165.385.425.235.2521,237
7/5/20165.455.545.295.35129,109
7/1/20165.205.435.205.4137,076
6/30/20165.195.385.145.17106,655
6/29/20165.315.475.155.1796,409
6/28/20165.175.315.155.2621,447
6/27/20165.205.255.105.1083,912
6/24/20165.185.375.185.2933,700
6/23/20165.315.415.235.2458,283
6/22/20165.395.505.195.23219,929
6/21/20165.475.475.195.2716,376
6/20/20165.225.465.225.3636,993
6/17/20165.455.715.215.2161,608
6/16/20165.365.465.305.3229,342
6/15/20165.135.465.135.4058,774
6/14/20165.165.235.165.1636,783
6/13/20165.285.335.165.1763,701
6/10/20165.215.385.215.2620,484
6/9/20165.245.255.185.25232,852
6/8/20165.225.435.205.24148,569
6/7/20165.315.485.235.2334,120
6/6/20165.265.455.265.3160,026
6/3/20165.405.405.275.2747,740
6/2/20165.295.445.295.3642,852
6/1/20165.185.325.185.2857,953
5/31/20165.365.435.205.26140,229
5/27/20165.425.605.425.4357,416
5/26/20165.475.605.415.4329,382
5/25/20165.505.525.405.4823,766
5/24/20165.485.525.405.4645,505
5/23/20165.345.435.315.4054,004
5/20/20165.305.395.255.2836,671
5/19/20165.255.455.255.3250,924
5/18/20165.405.495.335.3640,625
5/17/20165.515.595.405.4184,251
5/16/20165.485.635.475.4926,476
5/13/20165.515.635.455.4568,393
5/12/20165.605.645.455.5479,517
5/11/20165.655.655.545.5765,031
5/10/20166.026.215.625.65207,888
5/9/20166.176.276.056.26107,185
5/6/20166.086.265.956.1535,823
5/5/20166.106.276.046.0654,490
5/4/20165.996.105.966.0976,153
5/3/20165.936.105.936.0178,215
5/2/20165.946.065.905.9899,786
4/29/20165.956.125.735.8964,010
4/28/20165.906.045.885.9684,095
4/27/20165.806.005.775.9089,300
4/26/20166.046.095.805.8578,153
4/25/20165.956.035.945.9675,749
4/22/20165.896.045.895.9493,619
4/21/20165.956.115.955.97161,973
4/20/20165.846.005.845.95137,635
4/19/20165.855.995.795.9062,608
4/18/20165.755.935.755.8541,570
4/15/20165.866.045.805.8031,788
4/14/20165.866.105.805.83104,022
4/13/20165.706.055.545.86235,522
4/12/20165.255.305.245.2413,083
4/11/20165.265.305.185.1833,161
4/8/20165.175.305.155.1526,812
4/7/20165.155.305.105.12106,654
4/6/20165.265.265.075.1359,404
4/5/20165.155.305.155.1534,377
4/4/20165.035.244.995.1353,586
4/1/20165.055.215.055.0714,619
3/31/20164.985.124.985.0037,841
3/30/20165.055.154.954.9944,862
3/29/20165.155.345.075.0777,823
3/28/20165.155.275.095.2034,876
3/24/20164.945.134.945.0812,589
3/23/20165.245.295.075.0715,311
3/22/20165.265.365.205.2613,467
3/21/20165.205.335.095.2615,675
3/18/20165.095.304.995.1736,422
3/17/20165.025.075.015.0614,646
3/16/20165.075.145.055.0811,419
3/15/20165.045.095.025.0817,150
3/14/20165.165.185.015.1130,783
3/11/20165.285.425.185.2932,271
3/10/20165.165.175.055.1310,789
3/9/20164.985.194.945.1321,236
3/8/20165.005.134.985.0017,727
3/7/20165.015.225.015.0729,854
3/4/20165.305.405.225.2234,951
3/3/20165.295.485.295.4427,738
3/2/20165.885.884.915.3061,296
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center