Demand Media Inc. Historical Stock Prices

DMD 
$5.83
*  
0.22
3.64%
Get DMD Alerts
*Delayed - data as of Jul. 7, 2015 10:08 ET  -  Find a broker to begin trading DMD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DMD 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 06-APR-2015 TO 06-JUL-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.
10:08  6.05  6.06  5.81  5.83 20,239
07/06/2015 6.25 6.26 6 6.05 112,319
07/02/2015 6.32 6.41 6.3 6.31 228,822
07/01/2015 6.33 6.42 6.3 6.35 104,412
06/30/2015 6.19 6.41 6.18 6.36 60,279
06/29/2015 6.49 6.635 6.19 6.23 119,097
06/26/2015 6.7 6.7 6.47 6.57 652,709
06/25/2015 6.33 6.71 6.185 6.69 146,675
06/24/2015 6.56 6.63 6.3 6.3 62,740
06/23/2015 6.33 6.85 6.33 6.55 287,891
06/22/2015 6.22 6.4 6.15 6.29 62,740
06/19/2015 6.19 6.34 6.08 6.22 85,010
06/18/2015 6.1 6.23 6.07 6.22 79,656
06/17/2015 6.19 6.2 6.05 6.07 80,945
06/16/2015 6.2 6.21 6.04 6.1 57,899
06/15/2015 6.15 6.25 6.016 6.21 99,600
06/12/2015 6.02 6.49 6.005 6.14 155,190
06/11/2015 5.89 6.1 5.88 6.02 49,396
06/10/2015 5.88 6.17 5.88 5.89 116,585
06/09/2015 5.79 5.99 5.79 5.85 67,234
06/08/2015 6.05 6.05 5.74 5.79 62,669
06/05/2015 5.85 6.04 5.77 6 53,504
06/04/2015 5.95 6.06 5.85 5.87 72,323
06/03/2015 5.7 5.99 5.63 5.98 165,696
06/02/2015 5.38 5.78 5.31 5.7 239,247
06/01/2015 5.6 5.73 5.4 5.4 180,497
05/29/2015 5.39 5.68 5.24 5.6 284,042
05/28/2015 5.14 5.48 5.14 5.42 142,279
05/27/2015 5.16 5.23 5.07 5.21 78,962
05/26/2015 5.15 5.2 5 5.15 68,556
05/22/2015 5.23 5.37 5.1 5.17 61,202
05/21/2015 5.31 5.5 5.2 5.29 94,169
05/20/2015 5.26 5.3 5.15 5.23 60,975
05/19/2015 5.22 5.36 5.19 5.21 111,388
05/18/2015 5.3 5.39 5.01 5.19 112,330
05/15/2015 5.12 5.37 5.12 5.34 81,711
05/14/2015 5.19 5.74 5.05 5.1 412,388
05/13/2015 5.15 5.28 5.06 5.19 83,096
05/12/2015 5.09 5.22 4.92 5.17 119,894
05/11/2015 5.3 5.36 5.01 5.1 213,847
05/08/2015 5.42 5.64 5.1 5.27 264,915
05/07/2015 5.85 5.9 5 5.41 446,061
05/06/2015 6.21 6.29 6.02 6.21 222,557
05/05/2015 6.47 6.58 6.09 6.24 68,550
05/04/2015 6.42 6.66 6.42 6.5 67,895
05/01/2015 6.39 6.47 6.21 6.44 120,459
04/30/2015 6.65 6.71 6.4 6.41 89,213
04/29/2015 6.71 6.85 6.59 6.66 140,986
04/28/2015 6.44 6.89 6.44 6.78 136,410
04/27/2015 6.48 6.63 6.35 6.48 70,655
04/24/2015 6.69 6.76 6.5 6.55 73,303
04/23/2015 6.57 6.76 6.49 6.68 168,227
04/22/2015 6.514 6.65 6.28 6.6 107,611
04/21/2015 6.45 6.575 6.27 6.5 174,816
04/20/2015 6.05 6.44 6.05 6.39 162,310
04/17/2015 6.1 6.12 5.59 6.06 144,458
04/16/2015 5.81 6.31 5.81 6.18 182,912
04/15/2015 5.77 5.87 5.75 5.81 145,783
04/14/2015 5.73 5.83 5.6 5.8 118,173
04/13/2015 5.63 5.79 5.62 5.73 72,319
04/10/2015 5.67 5.74 5.59 5.68 77,650
04/09/2015 5.81 5.91 5.61 5.67 70,021
04/08/2015 5.69 5.9 5.69 5.84 85,938
04/07/2015 5.75 5.78 5.64 5.69 102,077
04/06/2015 5.52 5.82 5.52 5.78 96,957
*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?