Demand Media Inc $5.24

up +0.04


29/7/2014 11:26 AM  |  NYSE : DMD  
Industries : Internet / Internet Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMD historical data

Date Open High Low Close Volume
7/28/20145.115.215.055.20576,256
7/25/20144.965.134.965.13635,638
7/24/20145.025.165.005.02335,781
7/23/20145.205.255.005.01970,830
7/22/20145.015.114.995.05280,288
7/21/20144.955.014.815.00331,311
7/18/20144.725.004.714.95646,583
7/17/20144.874.924.734.75305,590
7/16/20144.484.984.484.911,898,715
7/15/20144.464.504.404.47247,576
7/14/20144.594.594.414.42273,360
7/11/20144.504.574.484.5393,030
7/10/20144.504.564.454.50243,801
7/9/20144.574.624.524.5790,366
7/8/20144.674.674.504.54209,722
7/7/20144.794.824.674.67111,954
7/3/20144.754.844.744.8263,043
7/2/20144.784.864.704.72220,135
7/1/20144.824.944.754.80275,519
6/30/20144.814.904.764.82386,924
6/27/20144.574.844.574.82838,878
6/26/20144.674.694.534.60226,973
6/25/20144.704.754.594.69219,083
6/24/20144.714.914.714.73412,124
6/23/20144.724.764.674.74202,370
6/20/20144.774.824.704.74337,432
6/19/20144.834.844.714.74289,607
6/18/20144.784.844.744.79298,702
6/17/20144.764.854.694.76401,021
6/16/20144.714.754.664.74231,424
6/13/20144.654.754.644.72194,369
6/12/20144.654.724.634.66190,764
6/11/20144.724.754.654.72205,792
6/10/20144.674.764.674.69379,650
6/9/20144.574.744.554.68396,480
6/6/20144.554.634.544.58324,839
6/5/20144.424.574.424.55425,983
6/4/20144.474.544.414.43469,462
6/3/20144.384.534.364.481,235,254
6/2/20144.634.674.374.38851,808
5/30/20144.704.704.544.60661,094
5/29/20144.684.724.574.682,702,658
5/28/20144.514.594.444.571,501,174
5/27/20144.404.724.324.472,828,146
5/23/20144.254.414.234.351,442,665
5/22/20144.094.264.094.25979,442
5/21/20143.974.103.944.09753,324
5/20/20143.893.983.873.98512,845
5/19/20143.803.963.803.92613,127
5/16/20143.943.983.823.83546,077
5/15/20143.903.993.853.94479,833
5/14/20143.913.933.803.90333,790
5/13/20143.703.953.703.93518,171
5/12/20143.713.753.693.75773,693
5/9/20143.913.913.623.711,284,548
5/8/20144.104.204.064.08617,047
5/7/20144.154.174.004.12578,778
5/6/20144.114.194.074.13707,843
5/5/20144.044.214.044.13247,261
5/2/20144.074.174.054.08457,551
5/1/20144.144.164.034.07395,182
4/30/20144.134.254.104.16362,097
4/29/20144.184.244.134.16264,452
4/28/20144.174.234.054.15328,199
4/25/20144.174.214.114.16290,097
4/24/20144.284.294.194.20268,519
4/23/20144.274.314.204.26242,804
4/22/20144.204.314.154.30302,074
4/21/20144.284.294.164.20413,642
4/17/20144.274.354.254.29215,989
4/16/20144.324.354.244.28749,842
4/15/20144.394.394.254.30437,929
4/14/20144.454.534.324.39387,893
4/11/20144.444.534.364.40455,418
4/10/20144.684.684.454.49539,393
4/9/20144.694.854.624.70599,064
4/8/20144.664.904.604.681,232,653
4/7/20144.694.734.554.67637,181
4/4/20145.005.004.724.72613,448
4/3/20145.225.264.944.97435,165
4/2/20145.135.265.045.24589,916
4/1/20144.895.144.855.14725,361
3/31/20144.804.894.704.85752,809
3/28/20144.524.824.524.80282,299
3/27/20144.694.694.504.53324,333
3/26/20144.834.874.634.67393,596
3/25/20144.905.004.784.79396,843
3/24/20144.794.904.684.89666,410
3/21/20144.824.944.774.80476,567
3/20/20144.794.844.764.80169,821
3/19/20144.864.974.784.82312,389
3/18/20144.694.884.674.86461,161
3/17/20144.604.724.574.67339,567
3/14/20144.614.684.524.56270,454
3/13/20144.654.664.604.64392,065
3/12/20144.694.704.554.62397,554
3/11/20144.694.714.604.69407,610
3/10/20144.704.734.604.71430,668
3/7/20144.824.824.694.73480,683
3/6/20144.794.844.694.78770,446
Trading Center