BOOM: Historical Prices for Dynamic Materials Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.83	20.01	19.65	19.91	79,700	19.91
19-Nov-09	20.53	20.53	19.91	19.93	110,500	19.93
18-Nov-09	20.73	20.78	20.41	20.71	59,900	20.71
17-Nov-09	20.66	20.96	20.45	20.79	60,300	20.79
16-Nov-09	20.56	21.00	20.01	20.86	135,200	20.86
13-Nov-09	20.09	20.38	19.70	20.38	90,900	20.38
12-Nov-09	20.17	20.60	19.80	19.93	124,900	19.93
11-Nov-09	20.50	20.61	20.01	20.19	82,700	20.19
10-Nov-09	20.38	20.64	19.88	20.20	140,300	20.20
9-Nov-09	19.93	20.64	19.87	20.60	202,100	20.60
6-Nov-09	19.43	19.81	19.15	19.66	126,900	19.66
5-Nov-09	19.48	19.95	19.38	19.72	160,600	19.72
4-Nov-09	19.06	19.64	19.02	19.29	177,300	19.29
3-Nov-09	18.58	19.12	18.41	18.91	116,100	18.91
2-Nov-09	19.37	19.61	18.03	18.82	180,200	18.82
30-Oct-09	19.23	20.25	19.01	19.28	365,500	19.28
29-Oct-09	18.08	19.15	18.00	18.92	255,900	18.92
28-Oct-09	18.93	19.07	17.51	17.54	182,100	17.54
27-Oct-09	19.45	19.53	18.35	18.73	183,700	18.73
26-Oct-09	19.65	20.20	19.21	19.28	141,500	19.28
23-Oct-09	20.23	20.38	19.48	19.48	115,300	19.48
22-Oct-09	19.87	20.23	19.55	20.19	108,000	20.19
21-Oct-09	19.82	20.86	19.75	19.86	162,000	19.86
20-Oct-09	20.85	20.85	19.70	19.96	128,200	19.96
19-Oct-09	20.08	20.83	20.05	20.60	126,700	20.60
16-Oct-09	20.13	20.13	19.56	19.86	87,100	19.86
15-Oct-09	19.97	20.43	19.83	20.39	105,500	20.39
14-Oct-09	19.96	20.16	19.75	20.12	99,200	20.12
13-Oct-09	19.71	19.80	19.33	19.56	50,000	19.56
12-Oct-09	19.60	20.02	19.60	19.71	95,400	19.71
9-Oct-09	19.09	19.59	19.05	19.57	111,800	19.57
8-Oct-09	19.16	19.44	19.03	19.08	170,500	19.08
7-Oct-09	19.02	19.42	18.77	19.01	82,800	19.01
6-Oct-09	19.05	19.77	18.93	19.30	128,100	19.30
5-Oct-09	18.33	19.07	18.33	18.89	121,700	18.89
2-Oct-09	18.25	18.42	17.76	18.10	139,500	18.10
1-Oct-09	19.81	19.89	18.57	18.57	144,600	18.57
30-Sep-09	20.10	20.63	19.60	19.96	255,800	19.96
29-Sep-09	19.55	20.09	19.23	20.01	156,400	20.01
28-Sep-09	19.21	19.70	18.82	19.58	85,100	19.58
28-Sep-09	$ 0.04 Dividend
25-Sep-09	19.15	19.23	18.90	19.11	131,300	19.07
24-Sep-09	19.87	19.99	18.90	19.29	158,500	19.25
23-Sep-09	19.60	20.11	19.50	19.68	194,200	19.64
22-Sep-09	19.41	19.75	19.30	19.42	184,400	19.38
21-Sep-09	19.42	19.56	18.93	19.25	141,200	19.21
18-Sep-09	19.52	19.85	19.30	19.60	173,600	19.56
17-Sep-09	19.45	19.75	19.27	19.39	212,300	19.35
16-Sep-09	18.66	19.47	18.65	19.41	226,900	19.37
15-Sep-09	18.37	18.63	18.11	18.52	103,700	18.48
14-Sep-09	18.68	18.68	17.67	18.37	135,000	18.33
11-Sep-09	18.22	18.62	17.85	18.19	184,300	18.15
10-Sep-09	17.23	18.29	17.10	18.21	391,500	18.17
9-Sep-09	16.97	17.25	16.78	17.12	286,500	17.08
8-Sep-09	16.56	16.98	16.48	16.88	217,400	16.84
4-Sep-09	16.17	16.31	15.90	16.31	115,400	16.28
3-Sep-09	15.75	16.05	15.55	16.04	109,500	16.01
2-Sep-09	15.50	15.83	15.37	15.56	131,600	15.53
1-Sep-09	16.16	16.63	15.55	15.66	204,800	15.63
31-Aug-09	16.49	16.50	16.08	16.19	198,900	16.16
28-Aug-09	17.30	17.42	16.50	16.69	150,500	16.66
27-Aug-09	16.92	17.18	16.50	17.06	119,100	17.02
26-Aug-09	16.92	17.12	16.55	16.91	115,200	16.87
25-Aug-09	17.33	17.56	16.90	17.10	199,700	17.06
24-Aug-09	17.20	17.49	17.09	17.18	226,000	17.14
21-Aug-09	17.18	17.30	16.94	17.15	268,100	17.11
20-Aug-09	16.29	16.95	16.10	16.90	161,400	16.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions