Demand Media Inc. Historical Stock Prices

DMD 
$4.49
*  
0.15
3.23%
Get DMD Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading DMD now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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  4.67  4.71  4.49  4.49 48,578
01/23/2015 4.66 4.71 4.49 4.49 48,578
01/22/2015 4.33 4.67 4.33 4.64 126,602
01/21/2015 4.3 4.48 4.3 4.3 85,706
01/20/2015 4.48 4.51 4.3 4.31 142,812
01/16/2015 4.44 4.62 4.44 4.47 89,112
01/15/2015 4.67 4.75 4.42 4.45 118,962
01/14/2015 4.83 4.96 4.65 4.65 139,399
01/13/2015 4.91 5.06 4.79 4.88 87,485
01/12/2015 4.97 4.9875 4.795 4.91 106,216
01/09/2015 5.07 5.12 4.95 4.98 74,451
01/08/2015 5.31 5.31 5.04 5.05 106,639
01/07/2015 5.36 5.4 5.17 5.29 95,397
01/06/2015 5.52 5.52 5.12 5.31 114,538
01/05/2015 5.68 5.705 5.34 5.48 166,779
01/02/2015 6.13 6.26 5.685 5.69 151,920
12/31/2014 5.97 6.23 5.97 6.12 136,839
12/30/2014 6.17 6.17 5.78 5.97 231,768
12/29/2014 5.96 6.2 5.9301 6.16 121,503
12/26/2014 5.99 6.105 5.91 5.94 56,544
12/24/2014 5.92 6.09 5.92 5.96 43,947
12/23/2014 5.97 6.17 5.97 6.05 114,652
12/22/2014 6.38 6.44 5.82 5.97 227,272
12/19/2014 5.93 6.5 5.93 6.39 241,755
12/18/2014 6.31 6.43 5.92 5.95 137,886
12/17/2014 6.26 6.48 6.25 6.28 121,907
12/16/2014 6.33 6.6 6.12 6.23 171,213
12/15/2014 6.35 6.45 6.28 6.36 170,926
12/12/2014 6.19 6.41 6.16 6.35 80,340
12/11/2014 6.2 6.39 6.19 6.26 140,891
12/10/2014 6.46 6.49 6.14 6.18 171,629
12/09/2014 6.18 6.525 6.17 6.45 260,880
12/08/2014 5.86 6.31 5.85 6.26 303,664
12/05/2014 5.79 6.15 5.765 5.9 235,974
12/04/2014 5.82 5.82 5.705 5.78 111,234
12/03/2014 5.42 5.85 5.38 5.83 134,928
12/02/2014 5.27 5.54 5.246 5.43 176,433
12/01/2014 5.58 5.628 5.13 5.28 121,720
11/28/2014 5.7 5.79 5.53 5.58 79,292
11/26/2014 5.63 5.81 5.63 5.73 94,392
11/25/2014 5.8 5.85 5.59 5.66 135,270
11/24/2014 5.66 5.82 5.6389 5.82 472,760
11/21/2014 5.61 5.67 5.56 5.67 112,179
11/20/2014 5.53 5.69 5.52 5.53 172,549
11/19/2014 5.7 5.7 5.5 5.58 131,231
11/18/2014 5.64 5.72 5.4201 5.65 208,346
11/17/2014 5.65 5.75 5.41 5.68 285,210
11/14/2014 5.36 5.92 5.36 5.65 333,860
11/13/2014 5.65 5.75 5.19 5.34 496,885
11/12/2014 5.84 6.02 5.67 5.7 263,793
11/11/2014 6.63 6.7 5.62 5.93 827,333
11/10/2014 7 7.14 6.86 7.13 165,537
11/07/2014 6.85 6.99 6.79 6.97 79,329
11/06/2014 6.85 6.88 6.755 6.83 60,599
11/05/2014 6.93 6.93 6.75 6.86 125,471
11/04/2014 6.84 6.94 6.75 6.88 70,927
11/03/2014 6.98 7.05 6.795 6.84 117,971
10/31/2014 7.07 7.11 6.89 7.04 225,517
10/30/2014 6.88 7.03 6.7 6.96 165,017
10/29/2014 6.93 7.08 6.82 6.88 182,812
10/28/2014 6.88 7.08 6.83 6.95 706,829
10/27/2014 7.01 7.08 6.8 6.88 117,034
10/24/2014 7.2 7.2 7.03 7.06 81,215
10/23/2014 7.17 7.33 7.1401 7.22 175,673
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?