Demand Media Inc. Historical Stock Prices

DMD 
$5.02
*  
0.01
0.2%
Get DMD Alerts
*Delayed - data as of Jul. 24, 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 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  5.06  5.16  5  5.02 335,781
07/24/2014 5.02 5.16 5 5.02 335,781
07/23/2014 5.2 5.25 5 5.01 966,063
07/22/2014 5.01 5.11 4.99 5.05 280,288
07/21/2014 4.95 5.01 4.81 5 331,311
07/18/2014 4.72 5 4.71 4.95 646,583
07/17/2014 4.87 4.92 4.73 4.75 305,590
07/16/2014 4.48 4.98 4.48 4.91 1,898,715
07/15/2014 4.46 4.5 4.4 4.47 247,576
07/14/2014 4.59 4.59 4.41 4.42 273,360
07/11/2014 4.5 4.57 4.475 4.53 93,030
07/10/2014 4.5 4.56 4.45 4.5 243,801
07/09/2014 4.57 4.62 4.52 4.57 90,366
07/08/2014 4.67 4.67 4.5 4.54 209,722
07/07/2014 4.79 4.8199 4.67 4.67 111,954
07/03/2014 4.75 4.835 4.74 4.82 63,043
07/02/2014 4.78 4.86 4.7 4.72 220,135
07/01/2014 4.82 4.94 4.75 4.8 275,519
06/30/2014 4.81 4.9 4.76 4.82 386,924
06/27/2014 4.57 4.84 4.57 4.82 838,878
06/26/2014 4.67 4.69 4.53 4.6 226,973
06/25/2014 4.7 4.75 4.59 4.69 219,083
06/24/2014 4.71 4.91 4.71 4.73 412,124
06/23/2014 4.72 4.76 4.67 4.74 202,370
06/20/2014 4.77 4.82 4.7 4.74 337,432
06/19/2014 4.83 4.8399 4.71 4.74 289,607
06/18/2014 4.78 4.84 4.74 4.79 298,702
06/17/2014 4.76 4.85 4.69 4.76 401,021
06/16/2014 4.71 4.75 4.66 4.74 231,424
06/13/2014 4.65 4.75 4.64 4.72 194,369
06/12/2014 4.65 4.72 4.63 4.66 190,764
06/11/2014 4.72 4.75 4.65 4.72 205,492
06/10/2014 4.67 4.76 4.67 4.69 379,650
06/09/2014 4.57 4.74 4.55 4.68 396,480
06/06/2014 4.55 4.63 4.54 4.58 324,839
06/05/2014 4.42 4.57 4.42 4.55 425,983
06/04/2014 4.47 4.54 4.41 4.43 469,462
06/03/2014 4.38 4.53 4.36 4.48 1,235,254
06/02/2014 4.63 4.67 4.37 4.38 851,808
05/30/2014 4.7 4.7 4.54 4.6 661,094
05/29/2014 4.68 4.72 4.57 4.68 2,702,658
05/28/2014 4.51 4.59 4.44 4.57 1,501,174
05/27/2014 4.4 4.72 4.32 4.47 2,828,146
05/23/2014 4.25 4.41 4.23 4.35 1,442,665
05/22/2014 4.09 4.26 4.09 4.25 979,442
05/21/2014 3.97 4.1 3.94 4.09 753,324
05/20/2014 3.89 3.98 3.87 3.98 512,845
05/19/2014 3.8 3.96 3.8 3.92 613,127
05/16/2014 3.94 3.98 3.82 3.83 546,077
05/15/2014 3.9 3.99 3.85 3.94 479,833
05/14/2014 3.91 3.93 3.8 3.9 333,790
05/13/2014 3.7 3.95 3.7 3.93 518,171
05/12/2014 3.71 3.75 3.69 3.75 773,693
05/09/2014 3.91 3.91 3.62 3.71 1,284,348
05/08/2014 4.1 4.2 4.06 4.08 617,047
05/07/2014 4.15 4.17 4 4.12 578,778
05/06/2014 4.11 4.19 4.07 4.13 707,843
05/05/2014 4.04 4.21 4.04 4.13 247,261
05/02/2014 4.07 4.17 4.05 4.08 457,551
05/01/2014 4.14 4.16 4.03 4.07 395,182
04/30/2014 4.13 4.25 4.095 4.16 362,097
04/29/2014 4.18 4.235 4.13 4.16 264,452
04/28/2014 4.17 4.23 4.05 4.15 328,199
04/25/2014 4.17 4.21 4.11 4.16 290,097
04/24/2014 4.28 4.29 4.19 4.2 268,519
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?