Demand Media Inc. Historical Stock Prices

DMD 
$8.85
*  
0.17
1.88%
Get DMD Alerts
*Delayed - data as of Sep. 30, 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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  8.98  9.12  8.83  8.85 251,333
09/30/2014 9.01 9.12 8.83 8.85 251,333
09/29/2014 9.13 9.28 8.91 9.02 252,300
09/26/2014 9.04 9.3 8.9 9.27 155,086
09/25/2014 9.22 9.22 8.87 9.04 130,650
09/24/2014 9.33 9.33 9.17 9.23 192,182
09/23/2014 9.39 9.5 9.29 9.37 126,310
09/22/2014 9.63 9.65 9.4 9.48 168,714
09/19/2014 9.89 9.95 9.585 9.66 297,258
09/18/2014 10.38 10.38 9.77 9.93 288,818
09/17/2014 10.04 10.46 9.93 10.36 241,077
09/16/2014 9.78 10.06 9.7 10.01 250,566
09/15/2014 9.92 10.04 9.66 9.78 247,449
09/12/2014 9.65 10.08 9.521 10.06 280,143
09/11/2014 9.36 9.7001 9.36 9.6 178,390
09/10/2014 9.22 9.47 9.174 9.44 220,838
09/09/2014 9.29 9.29 9.1 9.2 190,687
09/08/2014 8.91 9.29 8.91 9.27 233,827
09/05/2014 8.94 9 8.87 8.89 255,917
09/04/2014 8.87 9.03 8.84 8.92 219,645
09/03/2014 9 9.12 8.82 8.82 284,211
09/02/2014 8.94 9.08 8.89 9.01 352,387
08/29/2014 9.15 9.16 8.8 8.99 183,125
08/28/2014 9.15 9.24 8.97 9.11 157,354
08/27/2014 8.96 9.295 8.88 9.28 322,116
08/26/2014 9.16 9.25 8.87 8.92 770,542
08/25/2014 9.46 9.554 9.06 9.22 199,192
08/22/2014 9.41 9.68 9.36 9.45 445,553
08/21/2014 9.17 9.44 9.09 9.23 195,965
08/20/2014 9.05 9.38 9.03 9.3 309,910
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
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?