$7.06 -0.16 (%) Demand Media Inc - NYSE

Oct. 24, 2014 | 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
10/24/20147.207.207.037.0681,215
10/23/20147.177.337.147.22175,673
10/22/20147.257.347.027.11187,824
10/21/20147.267.287.077.22209,166
10/20/20147.107.357.097.21194,344
10/17/20147.757.777.087.10131,805
10/16/20147.478.017.477.70206,790
10/15/20147.017.706.867.64240,462
10/14/20147.197.446.997.01436,039
10/13/20147.577.627.027.09398,643
10/10/20147.938.157.437.53315,651
10/9/20148.408.507.937.96320,725
10/8/20148.348.508.208.42214,479
10/7/20148.608.648.328.33364,716
10/6/20148.878.978.598.61111,503
10/3/20148.808.978.778.86182,158
10/2/20148.818.908.588.69188,561
10/1/20148.858.998.698.83152,567
9/30/20149.019.128.838.85251,333
9/29/20149.139.288.919.02252,300
9/26/20149.049.308.909.27155,086
9/25/20149.229.228.879.04130,650
9/24/20149.339.339.179.23192,182
9/23/20149.399.509.299.37126,310
9/22/20149.639.659.409.48168,714
9/19/20149.899.959.599.66297,258
9/18/201410.3810.389.779.93288,818
9/17/201410.0410.469.9310.36241,077
9/16/20149.7810.069.7010.01250,566
9/15/20149.9210.049.669.78247,449
9/12/20149.6510.089.5210.06280,143
9/11/20149.369.709.369.60178,390
9/10/20149.229.479.179.44220,838
9/9/20149.299.299.109.20190,687
9/8/20148.919.298.919.27233,827
9/5/20148.949.008.878.89255,917
9/4/20148.879.038.848.92219,645
9/3/20149.009.128.828.82284,211
9/2/20148.949.088.899.01352,387
8/29/20149.159.168.808.99183,125
8/28/20149.159.248.979.11157,354
8/27/20148.969.308.889.28322,116
8/26/20149.169.258.878.92770,542
8/25/20149.469.559.069.22199,192
8/22/20149.419.689.369.45445,553
8/21/20149.179.449.099.23195,965
8/20/20149.059.389.039.30309,910
8/19/20149.069.259.069.13237,419
8/18/20149.059.228.999.11216,937
8/15/20149.069.308.999.05233,907
8/14/20149.039.128.879.01313,493
8/13/20149.159.258.999.04146,317
8/12/20148.899.138.669.12315,421
8/11/20149.769.768.868.97453,064
8/8/201410.6611.079.759.77405,774
8/7/201411.3911.3910.5810.62268,051
8/6/201411.0911.3510.9010.94309,357
8/5/20149.9511.789.9011.10543,723
8/4/20149.7512.139.759.94790,959
8/1/20145.435.465.245.25629,083
7/31/20145.295.435.295.43546,197
7/30/20145.355.405.315.40431,872
7/29/20145.195.375.175.30506,996
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
  • Showing 1-100 of 944 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center