$5.95 +0.06 (%) Demand Media Inc - NYSE

Jul. 31, 2015 | 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
7/31/20155.875.955.745.9526,501
7/30/20155.706.055.545.89128,830
7/29/20155.475.805.475.6945,405
7/28/20155.565.625.265.4951,357
7/27/20155.665.765.505.5743,203
7/24/20156.006.045.615.7334,941
7/23/20156.156.335.955.9649,719
7/22/20156.096.286.066.1433,786
7/21/20155.866.175.866.1341,326
7/20/20155.876.055.685.88207,101
7/17/20155.936.065.875.8749,149
7/16/20156.026.055.815.9153,552
7/15/20155.986.095.845.9474,855
7/14/20155.986.115.856.0184,722
7/13/20155.976.185.935.9654,399
7/10/20155.866.005.865.9456,742
7/9/20155.816.025.795.8131,971
7/8/20155.896.025.705.73122,156
7/7/20156.046.065.815.9880,765
7/6/20156.256.266.006.05112,319
7/2/20156.326.416.306.31228,822
7/1/20156.336.426.306.35104,412
6/30/20156.196.416.186.3660,279
6/29/20156.496.646.196.23119,097
6/26/20156.706.706.476.57652,709
6/25/20156.336.716.196.69146,675
6/24/20156.566.636.306.3062,740
6/23/20156.336.856.336.55287,891
6/22/20156.226.406.156.2962,740
6/19/20156.196.346.086.2285,010
6/18/20156.106.236.076.2279,656
6/17/20156.196.206.056.0780,945
6/16/20156.206.216.046.1057,899
6/15/20156.156.256.026.2199,600
6/12/20156.026.496.016.14155,190
6/11/20155.896.105.886.0249,396
6/10/20155.886.175.885.89116,585
6/9/20155.795.995.795.8567,234
6/8/20156.056.055.745.7962,669
6/5/20155.856.045.776.0053,504
6/4/20155.956.065.855.8772,323
6/3/20155.705.995.635.98165,696
6/2/20155.385.785.315.70239,247
6/1/20155.605.735.405.40180,497
5/29/20155.395.685.245.60284,042
5/28/20155.145.485.145.42142,279
5/27/20155.165.235.075.2178,962
5/26/20155.155.205.005.1568,556
5/22/20155.235.375.105.1761,202
5/21/20155.315.505.205.2994,169
5/20/20155.265.305.155.2360,975
5/19/20155.225.365.195.21111,388
5/18/20155.305.395.015.19112,330
5/15/20155.125.375.125.3481,711
5/14/20155.195.745.055.10412,388
5/13/20155.155.285.065.1983,096
5/12/20155.095.224.925.17119,894
5/11/20155.305.365.015.10213,847
5/8/20155.425.645.105.27264,915
5/7/20155.855.905.005.41446,061
5/6/20156.216.296.026.21222,557
5/5/20156.476.586.096.2468,550
5/4/20156.426.666.426.5067,895
5/1/20156.396.476.216.44120,459
4/30/20156.656.716.406.4189,213
4/29/20156.716.856.596.66140,986
4/28/20156.446.896.446.78136,410
4/27/20156.486.636.356.4870,655
4/24/20156.696.766.506.5573,303
4/23/20156.576.766.496.68168,227
4/22/20156.516.656.286.60107,611
4/21/20156.456.586.276.50174,816
4/20/20156.056.446.056.39162,310
4/17/20156.106.125.596.06144,458
4/16/20155.816.315.816.18182,912
4/15/20155.775.875.755.81145,783
4/14/20155.735.835.605.80118,173
4/13/20155.635.795.625.7372,319
4/10/20155.675.745.595.6877,650
4/9/20155.815.915.615.6770,021
4/8/20155.695.905.695.8485,938
4/7/20155.755.785.645.69102,077
4/6/20155.525.825.525.7896,957
4/2/20155.735.795.595.6378,458
4/1/20155.715.845.555.7570,461
3/31/20155.825.845.705.7255,006
3/30/20156.006.105.795.8849,385
3/27/20155.786.005.675.9972,558
3/26/20155.755.825.625.8060,722
3/25/20155.835.835.515.74101,108
3/24/20155.795.915.685.8342,025
3/23/20155.655.905.595.8256,647
3/20/20155.965.995.665.66106,358
3/19/20155.935.995.775.9282,127
3/18/20155.665.975.565.94132,258
3/17/20155.715.785.495.6990,247
3/16/20155.815.835.665.7499,948
3/13/20156.066.065.815.82118,526
3/12/20156.126.176.026.09115,521
3/11/20156.016.285.906.14157,446
  • Showing 1-100 of 1,136 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!