$5.60 +0.18 (%) Demand Media Inc - NYSE

May. 29, 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
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
3/10/20155.856.375.856.10170,753
3/9/20155.886.055.765.90239,799
3/6/20155.656.495.635.95531,185
3/5/20155.115.305.055.25161,671
3/4/20155.055.254.975.10115,601
3/3/20155.075.154.974.9872,956
3/2/20154.925.244.915.1188,707
2/27/20155.075.124.814.9381,480
2/26/20154.975.164.955.0668,930
2/25/20154.895.024.814.9673,027
2/24/20154.975.104.884.9254,781
2/23/20155.095.194.874.9482,926
2/20/20155.175.275.035.1369,895
2/19/20155.155.365.015.16114,968
2/18/20155.135.234.845.18144,048
2/17/20155.145.284.945.1673,429
2/13/20155.035.234.995.1396,575
2/12/20155.015.094.945.0366,245
2/11/20154.835.084.565.01143,223
2/10/20154.804.834.604.8273,607
2/9/20154.584.834.584.7775,927
2/6/20154.464.704.464.58185,135
2/5/20154.654.714.354.45105,514
2/4/20154.564.714.534.5553,309
2/3/20154.294.584.294.56155,536
2/2/20154.064.314.064.28119,048
1/30/20154.134.234.054.0592,847
1/29/20154.204.264.104.1892,663
1/28/20154.334.404.124.18146,044
1/27/20154.434.494.254.2666,623
1/26/20154.514.574.404.4387,978
1/23/20154.664.714.494.4948,578
1/22/20154.334.674.334.64126,602
1/21/20154.304.484.304.3085,706
1/20/20154.484.514.304.31142,812
1/16/20154.444.624.444.4789,112
1/15/20154.674.754.424.45118,962
1/14/20154.834.964.654.65139,399
1/13/20154.915.064.794.8887,485
1/12/20154.974.994.804.91106,216
1/9/20155.075.124.954.9874,451
1/8/20155.315.315.045.05106,639
1/7/20155.365.405.175.2995,397
1/6/20155.525.525.125.31114,588
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center