BOOM

Dynamic Materials Corporation Historical Stock Prices

$22.89
*  
0.04
0.18%
Get BOOM Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading BOOM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BOOM After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  22.48  23.09  22.13  22.89 70,823
07/09/2014 23 23.25 22.77 22.85 17,954
07/08/2014 22.77 23.01 22.38 22.92 38,700
07/07/2014 23.14 23.3 22.7935 22.96 33,053
07/03/2014 23.3 23.45 23.27 23.44 16,829
07/02/2014 22.77 23.26 22.77 23.23 69,904
07/01/2014 22.13 23.01 21.998 22.91 64,468
06/30/2014 22.09 22.28 21.8 22.13 24,382
06/27/2014 22.01 22.41 21.67 22.24 94,136
06/26/2014 22.16 22.47 21.89 22.13 37,101
06/25/2014 22.56 22.72 22.17 22.33 39,659
06/24/2014 22.31 22.97 22.25 22.74 87,797
06/23/2014 22.71 22.72 22.2 22.45 22,862
06/20/2014 22.48 22.7099 22.2029 22.67 70,218
06/19/2014 22.54 22.6 22.171 22.3 22,739
06/18/2014 22 22.6699 21.989 22.38 43,073
06/17/2014 21.85 22.085 21.842 21.97 26,938
06/16/2014 21.85 22 21.6 21.87 24,784
06/13/2014 21.81 21.89 21.67 21.85 31,508
06/12/2014 21.63 21.95 21.38 21.88 32,571
06/11/2014 22 22 21.51 21.63 16,408
06/10/2014 22.15 22.28 21.76 22.14 16,935
06/09/2014 22.04 22.33 20.913 22.31 35,740
06/06/2014 22 22.43 21.9017 22.14 46,946
06/05/2014 21.44 22 21.41 21.94 37,635
06/04/2014 21.55 21.6 21.24 21.47 26,517
06/03/2014 21.6 21.89 21.23 21.6 36,507
06/02/2014 21.92 21.92 21.28 21.7 42,772
05/30/2014 20.8 21.9 20.79 21.78 111,272
05/29/2014 20.63 20.65 20.32 20.41 16,808
05/28/2014 20.76 20.76 20.24 20.54 25,443
05/27/2014 20.71 21 20.5101 20.77 23,455
05/23/2014 19.84 20.69 19.8101 20.67 40,100
05/22/2014 19.829 19.89 19.67 19.78 15,886
05/21/2014 19.6 20.02 19.41 19.8 33,780
05/20/2014 20.27 20.27 19.379 19.73 65,813
05/19/2014 19.98 20.45 19.98 20.39 36,755
05/16/2014 20.1 20.23 19.56 20.13 89,911
05/15/2014 20.53 20.65 20.06 20.15 90,193
05/14/2014 21.3 21.355 20.63 20.72 68,517
05/13/2014 21.55 21.85 21.33 21.41 100,584
05/12/2014 20.9 21.69 20.875 21.55 78,738
05/09/2014 20.5 20.87 20.43 20.84 35,457
05/08/2014 20.5 20.61 20.4 20.5 80,284
05/07/2014 20.27 20.52 20.1201 20.49 68,622
05/06/2014 20.28 20.45 20.12 20.24 71,054
05/05/2014 20 20.34 20 20.28 81,850
05/02/2014 20.07 20.38 20.05 20.18 46,821
05/01/2014 20.08 20.15 19.45 20 101,805
04/30/2014 19.33 20.3 19 20.2 97,449
04/29/2014 19.33 19.33 18.96 19.26 29,165
04/28/2014 19.31 19.39 18.82 19.22 54,129
04/25/2014 19.5 19.67 19.21 19.33 40,978
04/24/2014 19.84 19.87 19.4845 19.58 26,045
04/23/2014 19.73 19.98 19.64 19.78 43,819
04/22/2014 19.76 19.8 19.5 19.69 32,853
04/21/2014 19.72 19.75 19.36 19.66 25,502
04/17/2014 19.33 19.74 19.33 19.62 38,052
04/16/2014 19.2 19.44 19.0801 19.38 86,404
04/15/2014 19.5 19.5 18.73 19.13 62,374
04/14/2014 19.13 19.49 19.03 19.47 101,336
04/11/2014 18.66 19.28 18.66 19.01 80,738
04/10/2014 18.97 18.98 18.64 18.86 53,771
04/09/2014 18.92 19.14 18.73 19.07 25,269
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?