Demand Media Inc. Historical Stock Prices

DMD 
$5.21
*  
0.06
1.17%
Get DMD Alerts
*Delayed - data as of May 27, 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 27-FEB-2015 TO 27-MAY-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.
16:00  5.14  5.23  5.07  5.21 78,962
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
04/02/2015 5.73 5.79 5.59 5.63 78,458
04/01/2015 5.71 5.84 5.55 5.75 70,461
03/31/2015 5.82 5.84 5.7 5.72 55,006
03/30/2015 6 6.1 5.79 5.88 49,385
03/27/2015 5.78 6 5.67 5.99 72,558
03/26/2015 5.75 5.82 5.62 5.8 60,722
03/25/2015 5.83 5.83 5.51 5.74 101,108
03/24/2015 5.79 5.91 5.68 5.83 42,025
03/23/2015 5.65 5.8953 5.59 5.82 56,647
03/20/2015 5.96 5.99 5.66 5.66 106,358
03/19/2015 5.93 5.99 5.77 5.92 82,127
03/18/2015 5.66 5.97 5.56 5.94 132,258
03/17/2015 5.71 5.78 5.49 5.69 90,247
03/16/2015 5.81 5.834 5.66 5.74 99,948
03/13/2015 6.06 6.06 5.81 5.82 118,526
03/12/2015 6.12 6.17 6.02 6.09 115,521
03/11/2015 6.01 6.28 5.895 6.14 157,446
03/10/2015 5.85 6.37 5.85 6.1 170,753
03/09/2015 5.88 6.05 5.76 5.9 239,799
03/06/2015 5.65 6.49 5.63 5.95 531,185
03/05/2015 5.11 5.3 5.05 5.25 161,171
03/04/2015 5.05 5.2499 4.97 5.1 115,601
03/03/2015 5.07 5.15 4.97 4.98 72,956
03/02/2015 4.92 5.24 4.91 5.11 88,707
02/27/2015 5.07 5.12 4.81 4.93 81,480
*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?