Demand Media Inc. Historical Stock Prices

DMD 
$5.93
*  
0.04
0.68%
Get DMD Alerts
*Delayed - data as of Jul. 31, 2015 12:39 ET  -  Find a broker to begin trading DMD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DMD Real Time
 
 
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: 1 Year, From 30-JUL-2014 TO 30-JUL-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.
12:39  5.75  5.94  5.74  5.93 4,903
07/30/2015 5.7 6.05 5.54 5.89 128,830
07/29/2015 5.47 5.8 5.47 5.69 45,405
07/28/2015 5.56 5.62 5.2601 5.49 51,357
07/27/2015 5.66 5.76 5.5 5.57 43,203
07/24/2015 6 6.04 5.61 5.73 34,941
07/23/2015 6.15 6.33 5.95 5.96 49,719
07/22/2015 6.09 6.28 6.055 6.14 33,786
07/21/2015 5.86 6.17 5.86 6.13 41,326
07/20/2015 5.87 6.05 5.68 5.88 207,101
07/17/2015 5.93 6.06 5.87 5.87 49,149
07/16/2015 6.02 6.0499 5.81 5.91 53,552
07/15/2015 5.98 6.09 5.84 5.94 74,855
07/14/2015 5.98 6.11 5.85 6.01 84,722
07/13/2015 5.97 6.18 5.93 5.96 54,399
07/10/2015 5.86 6 5.86 5.94 56,742
07/09/2015 5.81 6.015 5.79 5.81 31,971
07/08/2015 5.89 6.02 5.7 5.73 122,156
07/07/2015 6.04 6.06 5.81 5.98 80,765
07/06/2015 6.25 6.26 6 6.05 112,319
07/02/2015 6.32 6.41 6.3 6.31 228,822
07/01/2015 6.33 6.42 6.3 6.35 104,412
06/30/2015 6.19 6.41 6.18 6.36 60,279
06/29/2015 6.49 6.635 6.19 6.23 119,097
06/26/2015 6.7 6.7 6.47 6.57 652,709
06/25/2015 6.33 6.71 6.185 6.69 146,675
06/24/2015 6.56 6.63 6.3 6.3 62,740
06/23/2015 6.33 6.85 6.33 6.55 287,891
06/22/2015 6.22 6.4 6.15 6.29 62,740
06/19/2015 6.19 6.34 6.08 6.22 85,010
06/18/2015 6.1 6.23 6.07 6.22 79,656
06/17/2015 6.19 6.2 6.05 6.07 80,945
06/16/2015 6.2 6.21 6.04 6.1 57,899
06/15/2015 6.15 6.25 6.016 6.21 99,600
06/12/2015 6.02 6.49 6.005 6.14 155,190
06/11/2015 5.89 6.1 5.88 6.02 49,396
06/10/2015 5.88 6.17 5.88 5.89 116,585
06/09/2015 5.79 5.99 5.79 5.85 67,234
06/08/2015 6.05 6.05 5.74 5.79 62,669
06/05/2015 5.85 6.04 5.77 6 53,504
06/04/2015 5.95 6.06 5.85 5.87 72,323
06/03/2015 5.7 5.99 5.63 5.98 165,696
06/02/2015 5.38 5.78 5.31 5.7 239,247
06/01/2015 5.6 5.73 5.4 5.4 180,497
05/29/2015 5.39 5.68 5.24 5.6 284,042
05/28/2015 5.14 5.48 5.14 5.42 142,279
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
02/26/2015 4.97 5.158 4.95 5.06 68,930
02/25/2015 4.89 5.02 4.81 4.96 73,027
02/24/2015 4.97 5.1 4.88 4.92 54,781
02/23/2015 5.09 5.19 4.87 4.94 82,926
02/20/2015 5.17 5.27 5.03 5.13 69,895
02/19/2015 5.15 5.36 5.01 5.16 114,968
02/18/2015 5.13 5.23 4.8401 5.18 144,048
02/17/2015 5.14 5.28 4.935 5.16 73,429
02/13/2015 5.03 5.23 4.99 5.13 96,575
02/12/2015 5.01 5.09 4.94 5.03 66,245
02/11/2015 4.83 5.075 4.56 5.01 143,223
02/10/2015 4.8 4.83 4.6 4.82 73,607
02/09/2015 4.58 4.83 4.58 4.77 75,927
02/06/2015 4.46 4.7 4.46 4.58 185,135
02/05/2015 4.65 4.71 4.35 4.45 105,514
02/04/2015 4.56 4.7072 4.53 4.55 53,309
02/03/2015 4.29 4.58 4.29 4.56 155,536
02/02/2015 4.06 4.305 4.06 4.28 119,048
01/30/2015 4.13 4.23 4.05 4.05 92,847
01/29/2015 4.2 4.2551 4.095 4.18 92,663
01/28/2015 4.33 4.403 4.12 4.18 146,044
01/27/2015 4.43 4.49 4.25 4.26 66,623
01/26/2015 4.51 4.57 4.4 4.43 87,978
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
10/22/2014 7.25 7.344 7.02 7.11 187,824
10/21/2014 7.26 7.28 7.07 7.22 209,166
10/20/2014 7.1 7.35 7.09 7.21 194,344
10/17/2014 7.75 7.77 7.08 7.1 131,805
10/16/2014 7.47 8.01 7.47 7.7 206,790
10/15/2014 7.01 7.695 6.86 7.64 240,462
10/14/2014 7.19 7.44 6.99 7.01 436,039
10/13/2014 7.57 7.62 7.02 7.09 398,643
10/10/2014 7.93 8.15 7.43 7.53 315,651
10/09/2014 8.4 8.5 7.925 7.96 320,725
10/08/2014 8.34 8.5 8.2 8.42 214,479
10/07/2014 8.6 8.64 8.32 8.33 364,716
10/06/2014 8.87 8.9699 8.59 8.61 111,503
10/03/2014 8.8 8.97 8.77 8.86 182,158
10/02/2014 8.81 8.9 8.58 8.69 188,561
10/01/2014 8.85 8.9902 8.69 8.83 152,567
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
*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?