Demand Media Inc. Historical Stock Prices

DMD 
$6.88
*  
0.07
1.01%
Get DMD Alerts
*Delayed - data as of Oct. 29, 2014  -  Find a broker to begin trading DMD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DMD Pre-Market
 
 
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: 1 Year, From 29-OCT-2013 TO 29-OCT-2014

Date Open High Low Close / Last Volume
16:00  6.98  7.08  6.82  6.88 182,452
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
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
05/16/2014 19.7 19.9 19.1 19.15 109,215
05/15/2014 19.5 19.95 19.25 19.7 95,967
05/14/2014 19.55 19.65 19 19.5 66,758
05/13/2014 18.5 19.75 18.5 19.65 103,634
05/12/2014 18.55 18.75 18.45 18.75 154,739
05/09/2014 19.55 19.55 18.1 18.55 256,870
05/08/2014 20.5 21 20.3 20.4 123,409
05/07/2014 20.75 20.85 20 20.6 115,756
05/06/2014 20.55 20.95 20.35 20.65 141,569
05/05/2014 20.2 21.05 20.2 20.65 49,452
05/02/2014 20.35 20.85 20.25 20.4 91,510
05/01/2014 20.7 20.8 20.15 20.35 79,036
04/30/2014 20.65 21.25 20.475 20.8 72,419
04/29/2014 20.9 21.175 20.65 20.8 52,890
04/28/2014 20.85 21.15 20.25 20.75 65,640
04/25/2014 20.85 21.05 20.55 20.8 58,019
04/24/2014 21.4 21.45 20.95 21 53,704
04/23/2014 21.35 21.55 21 21.3 48,561
04/22/2014 21 21.55 20.75 21.5 58,815
04/21/2014 21.4 21.45 20.8 21 82,728
04/17/2014 21.35 21.75 21.25 21.45 43,198
04/16/2014 21.6 21.75 21.175 21.4 149,968
04/15/2014 21.95 21.95 21.25 21.5 87,586
04/14/2014 22.25 22.65 21.6 21.95 77,579
04/11/2014 22.2 22.65 21.8 22 91,084
04/10/2014 23.4 23.4 22.25 22.45 107,879
04/09/2014 23.45 24.25 23.1 23.5 119,813
04/08/2014 23.3 24.5 23 23.4 246,531
04/07/2014 23.45 23.65 22.75 23.35 127,436
04/04/2014 25 25 23.6 23.6 122,690
04/03/2014 26.1 26.3 24.7 24.85 87,033
04/02/2014 25.65 26.3 25.2 26.2 117,983
04/01/2014 24.45 25.7 24.2625 25.7 145,072
03/31/2014 24 24.45 23.5 24.25 150,562
03/28/2014 22.6 24.1 22.6 24 56,460
03/27/2014 23.45 23.45 22.5 22.65 64,566
03/26/2014 24.15 24.35 23.15 23.35 78,719
03/25/2014 24.5 25 23.9 23.95 79,369
03/24/2014 23.95 24.5 23.4 24.45 133,282
03/21/2014 24.1 24.7 23.85 24 95,313
03/20/2014 23.95 24.2 23.8 24 33,964
03/19/2014 24.3 24.85 23.9 24.1 62,478
03/18/2014 23.45 24.4 23.35 24.3 92,232
03/17/2014 23 23.6 22.85 23.35 67,913
03/14/2014 23.05 23.4 22.6 22.8 54,091
03/13/2014 23.25 23.3 23 23.2 78,413
03/12/2014 23.45 23.5 22.75 23.1 79,511
03/11/2014 23.45 23.55 23 23.45 81,522
03/10/2014 23.5 23.65 23 23.55 86,134
03/07/2014 24.1 24.1 23.45 23.65 96,137
03/06/2014 23.95 24.2 23.45 23.9 154,089
03/05/2014 24.45 24.5 23.75 23.8 51,844
03/04/2014 23.8 24.65 23.675 24.35 123,094
03/03/2014 24 24.35 23.25 23.55 122,841
02/28/2014 24.7 25 24.25 24.25 137,205
02/27/2014 25.7 25.75 24.565 24.85 226,014
02/26/2014 27 27.05 24.75 25.55 478,018
02/25/2014 28 28.8 27.6 27.75 108,406
02/24/2014 28.05 28.3 27.8 28 125,600
02/21/2014 28.25 28.25 27.65 27.95 116,774
02/20/2014 28.1 28.4 27.95 28.1 90,262
02/19/2014 28.1 28.45 28 28.15 42,057
02/18/2014 27.95 28.7 27.95 28.3 51,352
02/14/2014 28.15 28.4 27.75 28 46,069
02/13/2014 27.45 28.4 27.45 28.4 60,965
02/12/2014 27.75 28.35 27.5 27.75 136,840
02/11/2014 27.85 28.12 27.3 27.8 74,773
02/10/2014 28.2 28.45 27.5 27.9 113,074
02/07/2014 28.3 28.6 27.9 28.3 80,165
02/06/2014 27.7 29.25 27.7 28.25 217,815
02/05/2014 28.05 28.4995 27.5 27.7 80,164
02/04/2014 28.1 28.65 27.75 28.25 122,744
02/03/2014 28.75 29.4995 27.7 28 196,525
01/31/2014 29.1 29.55 28.75 28.85 72,199
01/30/2014 29.45 29.9 29.25 29.45 41,292
01/29/2014 29.7 29.9 28.85 29.25 119,822
01/28/2014 28.45 30.25 28.45 29.95 108,413
01/27/2014 28.9 29.2 28.5 28.5 106,166
01/24/2014 28 29.95 28 28.95 115,315
01/23/2014 28 28.4 27.5 28.15 58,581
01/22/2014 28 28.45 28 28.2 55,770
01/21/2014 27.45 28 27.25 27.9 75,790
01/17/2014 27.5 27.7 27 27.25 31,601
01/16/2014 26.95 27.8 26.95 27.45 59,537
01/15/2014 26.65 27.7 26.65 26.9 61,342
01/14/2014 27 27.5 26.6 26.7 65,470
01/13/2014 26.95 27.45 26.65 27 73,103
01/10/2014 27.1 27.55 26.3 27.35 65,684
01/09/2014 27.65 27.65 26.5 27.05 55,919
01/08/2014 28.1 28.1 27.1 27.5 77,278
01/07/2014 28.1 28.3 27.5 28 37,445
01/06/2014 28.45 28.7495 28 28 21,675
01/03/2014 28.05 28.55 27.9 28.45 22,728
01/02/2014 28.7 29.4 28 28.1 76,449
12/31/2013 28.3 29 28.1 28.85 63,154
12/30/2013 28.8 29 27.85 28.4 50,894
12/27/2013 27.8 29.25 27.8 29 45,149
12/26/2013 28.45 29 27.15 27.7 80,378
12/24/2013 28.35 28.925 28.3 28.5 32,587
12/23/2013 29.45 29.75 28.4 28.5 83,337
12/20/2013 28.5 29.75 28.5 29.4 140,657
12/19/2013 26.8 28.55 26.8 28.5 69,752
12/18/2013 27.45 27.6 26.6 26.9 97,197
12/17/2013 27.6 27.6 26.95 27.5 28,872
12/16/2013 26.75 28.075 26.45 27.55 89,428
12/13/2013 26.75 27.25 26.15 26.65 145,658
12/12/2013 29.3 29.3 26.2505 26.65 250,083
12/11/2013 28.6 30.5 28.35 29.35 297,533
12/10/2013 27.15 27.4 26.65 26.85 75,123
12/09/2013 26.95 27.3 26.795 27.15 36,331
12/06/2013 27 27.5 26.95 27 58,591
12/05/2013 26.25 27.1 26.25 26.85 64,399
12/04/2013 26.1 26.4 25.65 26.3 44,618
12/03/2013 26 26.7 25.65 26.1 45,170
12/02/2013 27.45 27.65 26.1 26.1 61,615
11/29/2013 27.25 27.65 26.425 27.55 46,475
11/27/2013 26.05 27.35 26.05 27.25 48,376
11/26/2013 25.8 26.3 25.5 26.1 50,484
11/25/2013 26.5 26.645 25.6 25.7 39,086
11/22/2013 26.15 26.75 26.15 26.5 66,390
11/21/2013 26.15 26.35 25.9 26.2 40,940
11/20/2013 26.5 27 26.15 26.2 105,447
11/19/2013 27.5 27.7 26.5 26.6 176,572
11/18/2013 26.4 27.75 26.025 27.75 242,456
11/15/2013 26.05 26.45 25.65 26.45 158,176
11/14/2013 25 26.35 24.8 26.2 169,686
11/13/2013 25.5 25.65 24.375 24.5 163,132
11/12/2013 25.55 26.95 25.55 25.75 215,208
11/11/2013 25.6 25.6 25 25 127,579
11/08/2013 26.5 27.375 23.75 25.8 561,502
11/07/2013 26.35 26.85 26.218 26.85 279,457
11/06/2013 25.75 26.2 25.1 26.1 104,304
11/05/2013 25.1 25.7 24.9 25.5 222,919
11/04/2013 25 25.4 24.45 25.3 208,489
11/01/2013 23.8 25.05 23.7 24.9 117,730
10/31/2013 24.3 24.4 23.6 23.9 114,781
10/30/2013 25.2 25.2 24.35 24.4 115,661
10/29/2013 25.4 25.65 25.15 25.2 160,197
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?