BOOM

Dynamic Materials Corporation Historical Stock Prices

$13.545
*  
0.065
0.48%
Get BOOM Alerts
*Delayed - data as of Mar. 26, 2015 15:03 ET  -  Find a broker to begin trading BOOM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BOOM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2014 TO 25-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:03  13.36  13.66  13.29  13.545 30,077
03/25/2015 13.65 13.976 13.3 13.48 110,133
03/24/2015 13.59 13.71 13.46 13.64 82,465
03/23/2015 13.87 13.98 13.47 13.65 92,085
03/20/2015 14.03 14.5499 13.8173 14.01 105,842
03/19/2015 13.9 14.11 13.651 14.01 156,863
03/18/2015 13.85 14.5 13.48 13.97 250,154
03/17/2015 13.5 13.96 12.6 13.95 388,739
03/16/2015 14.92 14.92 14.4 14.55 98,962
03/13/2015 15.02 15.16 14.59 14.89 49,142
03/12/2015 15.29 15.35 15.06 15.16 148,060
03/11/2015 15.17 15.3199 14.68 15.13 62,459
03/10/2015 15.06 15.48 15 15.14 203,956
03/09/2015 14.86 15.29 14.86 15.22 74,162
03/06/2015 15.35 15.37 14.03 14.86 134,816
03/05/2015 15.88 15.88 15.35 15.53 64,978
03/04/2015 15.97 16.16 15.65 15.93 51,546
03/03/2015 16.18 16.32 15.92 15.95 98,365
03/02/2015 16.08 16.34 15.85 16.24 60,448
02/27/2015 16.06 16.28 15.97 16.15 48,182
02/26/2015 16.43 16.43 15.93 16.04 65,789
02/25/2015 15.93 16.57 15.655 16.55 109,220
02/24/2015 15.12 15.95 15.12 15.89 78,286
02/23/2015 14.7 15.34 14.51 15.32 165,777
02/20/2015 15.1 15.276 14.54 14.79 120,818
02/19/2015 14.96 15.16 14.85 15.08 25,415
02/18/2015 15.03 15.28 14.92 15.08 44,616
02/17/2015 14.61 15.17 14.51 15.03 79,407
02/13/2015 14.24 14.71 14.1201 14.64 59,101
02/12/2015 14.38 14.53 14.1101 14.23 63,902
02/11/2015 14.11 14.37 13.98 14.22 82,106
02/10/2015 14.87 14.87 14.02 14.25 116,648
02/09/2015 14.89 14.98 14.67 14.9 97,583
02/06/2015 15.13 15.3299 14.709 15.01 158,848
02/05/2015 14.92 15.67 14.743 15.57 51,221
02/04/2015 14.78 15 14.655 14.9 72,697
02/03/2015 14.17 15.03 14.17 14.91 62,674
02/02/2015 14.16 14.29 13.84 14.05 43,418
01/30/2015 14.01 14.51 13.91 14.16 102,609
01/29/2015 13.85 14.28 13.65 14.16 95,424
01/28/2015 14.24 14.47 13.81 13.94 60,425
01/27/2015 14.33 14.6693 14.14 14.45 36,650
01/26/2015 14.16 14.73 14.02 14.62 45,132
01/23/2015 13.99 14.3 13.67 14.1 90,249
01/22/2015 13.84 14.2 13.6101 14.05 109,992
01/21/2015 13.81 14.03 13.75 13.79 205,320
01/20/2015 13.72 14.16 13.61 13.89 161,559
01/16/2015 13.49 13.7399 13.49 13.71 43,713
01/15/2015 13.72 13.73 13.37 13.54 35,646
01/14/2015 13.77 13.775 13.4 13.63 56,984
01/13/2015 14.23 14.29 13.43 13.86 91,756
01/12/2015 14.99 15.08 13.45 14.03 72,145
01/09/2015 15.21 15.36 14.88 14.92 81,489
01/08/2015 15.23 15.51 15.01 15.26 31,213
01/07/2015 15.27 15.27 14.88 15.08 26,350
01/06/2015 15.4 15.545 14.83 15.17 87,028
01/05/2015 15.69 15.71 15.25 15.43 45,930
01/02/2015 16.11 16.1745 15.51 15.77 28,765
12/31/2014 16.39 16.45 16.02 16.02 39,168
12/30/2014 16.18 16.47 16.134 16.33 29,953
12/29/2014 15.68 16.32 15.68 16.3 36,975
12/26/2014 15.99 16.1 15.77 15.84 41,625
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?