$4.48 0.00 (%) Demand Media Inc - NYSE

Feb. 10, 2016 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DMD historical data

Date Open High Low Close Volume
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
12/10/20155.565.655.475.5852,251
12/9/20155.565.655.475.5348,531
12/8/20155.705.755.665.6621,295
12/7/20155.855.895.655.7543,152
12/4/20155.966.105.785.8757,944
12/3/20156.076.155.935.9952,396
12/2/20156.046.145.926.0364,279
12/1/20156.096.195.966.05107,621
11/30/20156.036.105.906.0468,978
11/27/20156.216.266.006.0843,338
11/25/20156.106.205.986.1460,569
11/24/20155.996.125.906.0928,968
11/23/20155.876.045.756.0264,288
11/20/20155.986.065.755.9394,576
11/19/20156.146.365.855.9296,007
11/18/20156.146.476.106.1398,950
11/17/20155.806.175.806.1199,570
11/16/20155.545.915.515.79198,217
11/13/20155.605.735.605.6653,143
11/12/20155.355.725.295.7075,256
11/11/20155.275.495.245.3596,388
11/10/20155.295.325.165.3275,756
11/9/20155.255.405.205.2399,057
11/6/20154.615.454.505.29198,218
11/5/20154.614.674.454.5025,616
11/4/20154.754.754.534.5731,039
11/3/20154.714.904.674.7611,887
11/2/20154.364.704.254.6628,562
10/30/20154.244.424.144.3534,654
10/29/20154.234.254.084.1946,431
10/28/20154.264.504.204.2346,699
10/27/20154.314.624.244.2931,829
10/26/20154.554.814.364.4234,965
10/23/20154.634.744.514.5418,800
10/22/20154.644.714.374.5829,509
10/21/20154.594.644.444.4415,669
10/20/20154.764.764.534.5331,778
10/19/20154.785.054.734.7753,530
10/16/20154.724.824.624.7717,897
10/15/20154.354.754.204.6929,626
10/14/20154.334.404.174.3527,425
10/13/20154.374.504.264.3056,788
10/12/20154.634.754.364.4038,361
10/9/20154.624.734.454.6032,747
10/8/20154.594.644.344.4623,870
10/7/20154.494.654.284.4445,582
10/6/20154.384.504.184.4322,991
10/5/20154.434.464.134.3241,175
10/2/20154.164.414.124.3234,011
10/1/20154.314.394.094.1527,434
9/30/20154.334.444.104.1764,170
9/29/20154.264.393.944.2432,465
9/28/20154.264.463.984.0867,047
9/25/20154.544.544.134.2188,844
9/24/20154.464.464.264.3959,251
9/23/20154.534.624.144.3987,838
9/22/20154.614.664.264.3899,850
9/21/20154.544.684.404.5154,827
9/18/20154.864.914.494.4977,862
9/17/20154.795.004.644.9457,921
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center