Demand Media (DMD)

9.055 -0.27  -2.84%  May 22, 4:59PM
Add to Watchlists Create an Alert

Demand Media Price:

9.055 for May 22, 2013
View Full Chart

Demand Media Price Chart

    Demand Media Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 24   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 21, 2013 9.33 9.41 9.20 9.32 162911.0
    May 20, 2013 9.52 9.52 9.36 9.37 179793.0
    May 17, 2013 9.33 9.66 9.33 9.52 641431.0
    May 16, 2013 9.13 9.40 9.00 9.36 400947.0
    May 15, 2013 9.45 9.56 9.20 9.21 266498.0
    May 14, 2013 9.51 9.75 9.38 9.51 264607.0
    May 13, 2013 9.44 9.60 9.34 9.46 194754.0
    May 10, 2013 8.90 9.44 8.84 9.43 261810.0
    May 9, 2013 8.80 8.94 8.70 8.92 386524.0
    May 8, 2013 9.13 9.13 8.36 8.85 618502.0
    May 7, 2013 8.47 8.85 8.43 8.58 447721.0
    May 6, 2013 8.36 8.48 8.34 8.43 182002.0
    May 3, 2013 8.40 8.45 8.30 8.38 174553.0
    May 2, 2013 8.28 8.440 8.20 8.29 292029.0
    May 1, 2013 8.64 8.65 8.24 8.25 204284.0
    April 30, 2013 8.72 8.73 8.62 8.66 159469.0
    April 29, 2013 8.67 8.88 8.66 8.69 153787.0
    April 26, 2013 8.54 8.67 8.46 8.60 130765.0
    April 25, 2013 8.61 8.94 8.52 8.54 466862.0
    April 24, 2013 8.36 8.64 8.29 8.54 259165.0
    April 23, 2013 8.00 8.50 8.00 8.38 323370.0
    April 22, 2013 8.16 8.27 8.03 8.12 192644.0
    April 19, 2013 8.15 8.35 8.09 8.16 167722.0
    April 18, 2013 8.25 8.35 8.09 8.14 275501.0
    April 17, 2013 8.18 8.27 8.01 8.21 359128.0

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More

    Get data for

    DMD Price Benchmarks

    Companies
    Web.com Group 21.15
    Angie's List 24.03
    Dealertrack Technologies 31.89

    DMD Price Range, Past 5 Years

    Minimum 5.620 Oct 19 2011
    Maximum 24.57 Mar 3 2011
    Average 10.52