DEMAND MEDIA $9.32

down -0.05


21/5/2013 04:21 PM  |  NYSE : DMD  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

DMD historical data

Date Open High Low Close Volume
5/21/2013 9.33 9.41 9.20 9.32 1684
5/20/2013 9.52 9.52 9.36 9.37 1867
5/17/2013 9.33 9.66 9.33 9.52 6434
5/16/2013 9.13 9.40 9.00 9.36 4027
5/15/2013 9.45 9.56 9.20 9.21 2669
5/14/2013 9.51 9.75 9.38 9.51 2698
5/13/2013 9.44 9.60 9.34 9.46 1955
5/10/2013 8.90 9.44 8.84 9.43 2626
5/9/2013 8.80 8.94 8.70 8.92 3887
5/8/2013 9.13 9.13 8.36 8.85 6201
5/7/2013 8.47 8.85 8.43 8.58 4584
5/6/2013 8.36 8.48 8.34 8.43 1827
5/3/2013 8.40 8.45 8.30 8.38 1766
5/2/2013 8.28 8.44 8.20 8.29 2927
5/1/2013 8.64 8.65 8.24 8.25 2156
4/30/2013 8.72 8.73 8.62 8.66 1615
4/29/2013 8.67 8.88 8.66 8.69 1557
4/26/2013 8.54 8.67 8.46 8.60 1351
4/25/2013 8.61 8.94 8.52 8.54 4683
4/24/2013 8.36 8.64 8.29 8.54 2616
4/23/2013 8.00 8.50 8.00 8.38 3278
4/22/2013 8.16 8.27 8.03 8.12 1934
4/19/2013 8.15 8.35 8.09 8.16 1680
4/18/2013 8.25 8.35 8.09 8.14 2766
4/17/2013 8.18 8.27 8.01 8.21 3604
4/16/2013 8.19 8.31 8.13 8.27 1651
4/15/2013 8.37 8.46 8.06 8.09 2886
4/12/2013 8.46 8.52 8.38 8.47 1010
4/11/2013 8.54 8.66 8.35 8.50 2784
4/10/2013 8.23 8.57 8.23 8.51 2430
4/9/2013 8.25 8.40 8.14 8.23 2962
4/8/2013 8.26 8.26 8.09 8.20 2509
4/5/2013 8.14 8.32 8.13 8.30 1141
4/4/2013 8.21 8.32 8.20 8.26 1251
4/3/2013 8.32 8.40 8.19 8.22 2208
4/2/2013 8.52 8.63 8.29 8.32 2562
4/1/2013 8.58 8.68 8.24 8.47 4086
3/28/2013 8.60 8.70 8.55 8.63 2503
3/27/2013 8.48 8.66 8.34 8.63 2786
3/26/2013 8.57 8.58 8.37 8.52 2365
3/25/2013 8.73 8.74 8.45 8.53 3375
3/22/2013 8.80 8.95 8.60 8.73 2675
3/21/2013 8.95 8.96 8.73 8.80 3154
3/20/2013 8.73 8.99 8.73 8.97 1980
3/19/2013 8.63 8.82 8.58 8.69 5137
3/18/2013 8.51 8.81 8.51 8.71 3838
3/15/2013 8.62 8.73 8.52 8.63 5221
3/14/2013 8.25 8.74 8.23 8.65 8635
3/13/2013 8.14 8.32 8.05 8.23 5902
3/12/2013 8.13 8.20 8.10 8.15 2898
3/11/2013 8.15 8.24 8.09 8.16 3560
3/8/2013 8.12 8.19 8.00 8.19 2960
3/7/2013 7.84 8.12 7.78 8.02 3008
3/6/2013 7.88 7.96 7.78 7.86 2226
3/5/2013 7.97 7.97 7.75 7.84 3038
3/4/2013 7.95 7.99 7.74 7.92 4337
3/1/2013 8.05 8.14 7.95 7.98 3558
2/28/2013 8.03 8.23 8.01 8.10 3795
2/27/2013 7.85 8.23 7.80 8.07 13775
2/26/2013 7.97 7.97 7.79 7.85 16459
2/25/2013 7.71 8.14 7.66 7.94 9117
2/22/2013 7.90 7.94 7.39 7.73 39983
2/21/2013 8.22 8.39 7.82 7.91 11194
2/20/2013 8.98 9.04 8.27 8.31 28810
2/19/2013 7.94 8.04 7.71 7.84 15778
2/15/2013 8.07 8.07 7.88 7.91 2922
2/14/2013 7.97 8.11 7.89 8.03 3844
2/13/2013 8.30 8.33 7.91 7.98 4090
2/12/2013 8.53 8.53 8.30 8.30 1546
2/11/2013 8.55 8.60 8.40 8.51 932
2/8/2013 8.52 8.71 8.48 8.54 2982
2/7/2013 8.47 8.51 8.32 8.48 3233
2/6/2013 8.32 8.52 8.18 8.50 2068
2/5/2013 8.32 8.46 8.27 8.39 2302
2/4/2013 8.41 8.50 8.20 8.27 1026
2/1/2013 8.50 8.50 8.35 8.49 1654
1/31/2013 8.24 8.51 8.24 8.45 2769
1/30/2013 8.42 8.45 8.08 8.28 5661
1/29/2013 8.40 8.51 8.30 8.46 3687
1/28/2013 8.93 8.97 8.44 8.45 4847
1/25/2013 8.93 9.00 8.84 8.97 2785
1/24/2013 8.93 9.00 8.75 8.92 7454
1/23/2013 9.13 9.19 8.95 8.95 6127
1/22/2013 9.03 9.16 8.99 9.11 7267
1/18/2013 8.91 9.06 8.88 9.02 3381
1/17/2013 8.92 9.00 8.85 8.91 1537
1/16/2013 8.92 8.97 8.81 8.89 2309
1/15/2013 9.12 9.20 8.66 8.93 6381
1/14/2013 9.29 9.36 9.08 9.20 2738
1/11/2013 9.41 9.45 9.29 9.34 2581
1/10/2013 9.42 9.42 9.23 9.39 1811
1/9/2013 9.38 9.39 9.25 9.36 4036
1/8/2013 9.50 9.50 9.12 9.31 5592
1/7/2013 9.53 9.55 9.42 9.49 2453
1/4/2013 9.67 9.70 9.51 9.61 1421
1/3/2013 9.70 9.74 9.58 9.66 2400
1/2/2013 9.47 9.75 9.25 9.72 5570
12/31/2012 9.36 9.40 9.20 9.29 5165
12/28/2012 9.60 9.60 9.41 9.48 2061
12/27/2012 9.69 9.75 9.59 9.67 3469
Marketplace
Trading Center