$6.15 +0.09 (%) Demand Media Inc - New York Stock Exchange, Inc.

May. 6, 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
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
3/1/20165.635.635.465.5026,471
2/29/20165.455.685.415.4534,867
2/26/20165.135.325.055.3152,490
2/25/20164.895.064.895.0235,878
2/24/20164.834.964.674.9252,338
2/23/20164.824.984.824.9221,917
2/22/20164.744.944.744.896,294
2/19/20164.714.894.684.7215,430
2/18/20164.884.904.574.7418,738
2/17/20164.704.994.704.8821,522
2/16/20164.754.754.604.6912,230
2/12/20164.414.774.414.7529,079
2/11/20164.454.514.414.4116,233
2/10/20164.484.614.484.4912,372
2/9/20164.484.704.484.4820,240
2/8/20164.564.734.504.5222,885
2/5/20164.514.624.504.5721,585
2/4/20164.514.604.454.5623,023
2/3/20164.854.874.554.5738,495
2/2/20164.975.174.784.8122,515
2/1/20164.925.064.865.0222,579
1/29/20165.005.225.005.0426,507
1/28/20164.835.034.835.0234,932
1/27/20164.874.874.664.7725,990
1/26/20164.855.124.814.8526,992
1/25/20165.005.124.824.8522,485
1/22/20164.895.134.895.0141,481
1/21/20164.875.094.844.8836,308
1/20/20164.694.964.444.8354,004
1/19/20164.934.954.504.7140,131
1/15/20164.905.014.904.9429,518
1/14/20165.035.165.005.0039,396
1/13/20165.135.305.025.0429,962
1/12/20165.205.255.005.1440,353
1/11/20165.015.204.965.2062,655
1/8/20165.125.204.955.0144,680
1/7/20165.195.205.125.1224,232
1/6/20165.025.465.025.2023,916
1/5/20165.295.445.205.2030,198
1/4/20165.365.505.205.2629,922
12/31/20155.605.685.385.5041,805
12/30/20155.505.655.505.6088,982
12/29/20155.585.625.415.5444,993
12/28/20155.295.615.285.5669,722
12/24/20155.385.475.345.4011,117
12/23/20155.505.504.905.391,381,075
12/22/20155.605.605.425.4924,256
12/21/20155.565.615.415.5919,887
12/18/20155.585.625.365.5556,936
12/17/20155.535.645.505.6214,964
12/16/20155.565.645.435.5825,077
12/15/20155.485.515.345.4034,714
12/14/20155.505.615.415.4423,453
12/11/20155.585.665.475.5570,602
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center