BOOM

Dynamic Materials Corporation Historical Stock Prices

$14.1
*  
0.05
0.36%
Get BOOM Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading BOOM now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    BOOM Pre-Market
 
 
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  13.99  14.30  13.67  14.10 90,249
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
12/24/2014 16.07 16.7835 15.88 15.99 35,660
12/23/2014 15.84 16.28 15.62 16.04 43,951
12/22/2014 15.89 15.9 15.71 15.84 37,694
12/19/2014 15.69 16.08 15.36 15.89 103,562
12/18/2014 16.13 16.94 15.63 15.73 71,401
12/17/2014 15.72 16.39 15.637 15.91 122,020
12/16/2014 15.86 16.65 15.8 15.84 70,710
12/15/2014 16.24 16.29 15.81 15.99 83,478
12/12/2014 16.63 16.82 15.95 16.08 109,498
12/11/2014 16.36 17.3145 16.36 16.88 111,099
12/10/2014 16.73 16.89 16.14 16.32 116,708
12/09/2014 15 16.9 14.84 16.85 238,206
12/08/2014 15.68 15.68 15.18 15.21 60,147
12/05/2014 15.55 16 15.55 15.84 45,561
12/04/2014 15.81 15.88 15.53 15.58 39,734
12/03/2014 15.16 16 15.16 15.8 46,943
12/02/2014 15.54 15.61 15.16 15.33 70,645
12/01/2014 16.27 16.27 15.45 15.46 68,833
11/28/2014 17.03 17.03 16.02 16.04 32,418
11/26/2014 17.36 17.45 16.94 17.13 40,945
11/25/2014 17.12 17.67 17.12 17.36 36,438
11/24/2014 16.92 17.181 16.75 17.18 24,550
11/21/2014 17.07 17.2 16.688 16.91 54,880
11/20/2014 16.65 17 16.5 16.78 85,068
11/19/2014 16.71 16.82 16.01 16.76 85,940
11/18/2014 17.01 17.15 16.613 16.84 35,157
11/17/2014 17.32 17.32 16.81 16.9 33,989
11/14/2014 16.75 17.5 16.58 17.42 53,045
11/13/2014 17.24 17.45 16.07 16.84 150,909
11/12/2014 17.08 17.36 16.98 17.28 70,806
11/11/2014 17.56 17.7 17.17 17.22 58,299
11/10/2014 17.55 17.7 17.42 17.54 40,977
11/07/2014 17.48 17.6499 17.31 17.5 60,513
11/06/2014 17.75 17.89 17.2 17.54 73,672
11/05/2014 18.03 18.03 17.675 17.84 35,265
11/04/2014 18.28 18.28 17.6 17.84 51,557
11/03/2014 18.29 18.72 18.1375 18.41 74,860
10/31/2014 17.99 18.29 17.48 18.21 92,621
10/30/2014 17.19 17.71 17.03 17.61 106,318
10/29/2014 17.92 18.49 16.57 17.36 112,011
10/28/2014 16.97 18.2 16.86 18.09 105,984
10/27/2014 16.75 17.04 16.55 16.94 68,526
10/24/2014 17.19 17.19 16.75 16.83 41,947
10/23/2014 17.02 17.41 16.95 17.16 39,651
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?