Demand Media Inc. Historical Stock Prices

DMD 
$9.13
*  
0.02
0.22%
Get DMD Alerts
*Delayed - data as of Aug. 19, 2014  -  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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.19  9.25  9.06  9.13 237,419
08/19/2014 9.06 9.25 9.06 9.13 237,419
08/18/2014 9.05 9.22 8.99 9.11 216,937
08/15/2014 9.06 9.3 8.99 9.05 233,907
08/14/2014 9.03 9.12 8.865 9.01 313,493
08/13/2014 9.15 9.25 8.99 9.04 146,317
08/12/2014 8.89 9.13 8.66 9.12 315,421
08/11/2014 9.76 9.76 8.86 8.97 453,064
08/08/2014 10.66 11.066 9.75 9.77 405,774
08/07/2014 11.39 11.39 10.58 10.62 268,051
08/06/2014 11.09 11.35 10.9 10.94 309,357
08/05/2014 9.95 11.78 9.9 11.1 543,723
08/04/2014 9.75 12.13 9.75 9.94 790,959
08/01/2014 27.15 27.3 26.2 26.25 125,817
07/31/2014 26.45 27.15 26.45 27.15 109,239
07/30/2014 26.75 27 26.55 27 86,374
07/29/2014 25.95 26.85 25.85 26.5 101,399
07/28/2014 25.55 26.05 25.25 26 113,946
07/25/2014 24.8 25.65 24.8 25.65 127,128
07/24/2014 25.1 25.8 25 25.1 67,156
07/23/2014 26 26.25 25 25.05 193,213
07/22/2014 25.05 25.55 24.95 25.25 56,058
07/21/2014 24.75 25.05 24.05 25 66,262
07/18/2014 23.6 25 23.55 24.75 129,317
07/17/2014 24.35 24.6 23.65 23.75 61,118
07/16/2014 22.4 24.9 22.4 24.55 379,743
07/15/2014 22.3 22.5 22 22.35 49,515
07/14/2014 22.95 22.95 22.05 22.1 54,672
07/11/2014 22.5 22.85 22.375 22.65 18,606
07/10/2014 22.5 22.8 22.25 22.5 48,760
07/09/2014 22.85 23.1 22.6 22.85 18,073
07/08/2014 23.35 23.35 22.5 22.7 41,944
07/07/2014 23.95 24.0995 23.35 23.35 22,391
07/03/2014 23.75 24.175 23.7 24.1 12,609
07/02/2014 23.9 24.3 23.5 23.6 44,027
07/01/2014 24.1 24.7 23.75 24 55,104
06/30/2014 24.05 24.5 23.8 24.1 77,385
06/27/2014 22.85 24.2 22.85 24.1 167,776
06/26/2014 23.35 23.45 22.65 23 45,395
06/25/2014 23.5 23.75 22.95 23.45 43,817
06/24/2014 23.55 24.55 23.55 23.65 82,425
06/23/2014 23.6 23.8 23.35 23.7 40,474
06/20/2014 23.85 24.1 23.5 23.7 67,486
06/19/2014 24.15 24.1995 23.55 23.7 57,921
06/18/2014 23.9 24.2 23.7 23.95 59,740
06/17/2014 23.8 24.25 23.45 23.8 80,204
06/16/2014 23.55 23.75 23.3 23.7 46,285
06/13/2014 23.25 23.75 23.2 23.6 38,874
06/12/2014 23.25 23.6 23.15 23.3 38,153
06/11/2014 23.6 23.75 23.25 23.6 41,098
06/10/2014 23.35 23.8 23.35 23.45 75,930
06/09/2014 22.85 23.7 22.75 23.4 79,296
06/06/2014 22.75 23.15 22.7 22.9 64,968
06/05/2014 22.1 22.85 22.1 22.75 85,197
06/04/2014 22.35 22.7 22.05 22.15 93,892
06/03/2014 21.9 22.65 21.8 22.4 247,051
06/02/2014 23.15 23.35 21.85 21.9 170,362
05/30/2014 23.5 23.5 22.7 23 132,219
05/29/2014 23.4 23.6 22.85 23.4 540,532
05/28/2014 22.55 22.95 22.2 22.85 300,235
05/27/2014 22 23.6 21.6 22.35 565,629
05/23/2014 21.25 22.05 21.15 21.75 288,533
05/22/2014 20.45 21.3 20.45 21.25 195,888
05/21/2014 19.85 20.5 19.7 20.45 150,665
05/20/2014 19.45 19.9 19.35 19.9 102,569
05/19/2014 19 19.8 19 19.6 122,625
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?