$5.77 +0.12 (%) Demand Media Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/26/20165.805.805.635.6515,966
9/23/20165.805.935.785.8035,474
9/22/20165.815.855.775.7920,051
9/21/20165.895.995.775.7721,950
9/20/20165.915.995.895.8928,636
9/19/20165.825.905.795.86101,838
9/16/20165.785.925.705.9162,752
9/15/20165.645.745.635.6917,227
9/14/20165.705.765.675.6823,311
9/13/20165.735.735.655.6623,584
9/12/20165.755.795.635.6947,485
9/9/20165.775.775.495.5569,750
9/8/20165.705.885.675.7635,913
9/7/20165.685.825.615.6633,036
9/6/20165.575.725.575.6521,696
9/2/20165.475.625.475.5935,203
9/1/20165.515.525.425.4331,765
8/31/20165.635.705.515.5221,189
8/30/20165.525.685.475.6544,143
8/29/20165.735.785.655.6745,750
8/26/20165.705.885.515.7433,097
8/25/20165.725.835.645.6731,911
8/24/20165.805.885.655.6931,245
8/23/20165.685.895.685.7535,488
8/22/20165.645.695.585.6355,858
8/19/20165.625.725.415.51373,058
8/18/20165.685.805.605.6260,240
8/17/20165.705.755.595.6935,459
8/16/20165.715.895.705.7245,332
8/15/20165.855.965.695.7640,993
8/12/20165.795.965.645.8292,472
8/11/20165.685.835.595.7569,266
8/10/20165.345.685.345.6378,034
8/9/20165.475.595.365.3890,439
8/8/20165.395.505.325.42146,151
8/5/20165.595.845.375.40126,071
8/4/20165.846.005.515.66133,040
8/3/20165.775.985.765.8256,130
8/2/20165.855.935.815.8249,340
8/1/20165.855.935.775.8166,982
7/29/20165.735.895.735.7939,142
7/28/20165.865.935.725.7247,424
7/27/20165.865.895.605.8141,127
7/26/20165.815.965.665.6855,205
7/25/20165.795.995.695.7674,521
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center