Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:27PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Dynamic Materials Corp. (BOOM)At 4:00PM ET: 20.21  Up 0.30 (1.51%)  
MORE ON BOOM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0919.8320.0119.6519.9179,70019.91
19-Nov-0920.5320.5319.9119.93110,50019.93
18-Nov-0920.7320.7820.4120.7159,90020.71
17-Nov-0920.6620.9620.4520.7960,30020.79
16-Nov-0920.5621.0020.0120.86135,20020.86
13-Nov-0920.0920.3819.7020.3890,90020.38
12-Nov-0920.1720.6019.8019.93124,90019.93
11-Nov-0920.5020.6120.0120.1982,70020.19
10-Nov-0920.3820.6419.8820.20140,30020.20
9-Nov-0919.9320.6419.8720.60202,10020.60
6-Nov-0919.4319.8119.1519.66126,90019.66
5-Nov-0919.4819.9519.3819.72160,60019.72
4-Nov-0919.0619.6419.0219.29177,30019.29
3-Nov-0918.5819.1218.4118.91116,10018.91
2-Nov-0919.3719.6118.0318.82180,20018.82
30-Oct-0919.2320.2519.0119.28365,50019.28
29-Oct-0918.0819.1518.0018.92255,90018.92
28-Oct-0918.9319.0717.5117.54182,10017.54
27-Oct-0919.4519.5318.3518.73183,70018.73
26-Oct-0919.6520.2019.2119.28141,50019.28
23-Oct-0920.2320.3819.4819.48115,30019.48
22-Oct-0919.8720.2319.5520.19108,00020.19
21-Oct-0919.8220.8619.7519.86162,00019.86
20-Oct-0920.8520.8519.7019.96128,20019.96
19-Oct-0920.0820.8320.0520.60126,70020.60
16-Oct-0920.1320.1319.5619.8687,10019.86
15-Oct-0919.9720.4319.8320.39105,50020.39
14-Oct-0919.9620.1619.7520.1299,20020.12
13-Oct-0919.7119.8019.3319.5650,00019.56
12-Oct-0919.6020.0219.6019.7195,40019.71
9-Oct-0919.0919.5919.0519.57111,80019.57
8-Oct-0919.1619.4419.0319.08170,50019.08
7-Oct-0919.0219.4218.7719.0182,80019.01
6-Oct-0919.0519.7718.9319.30128,10019.30
5-Oct-0918.3319.0718.3318.89121,70018.89
2-Oct-0918.2518.4217.7618.10139,50018.10
1-Oct-0919.8119.8918.5718.57144,60018.57
30-Sep-0920.1020.6319.6019.96255,80019.96
29-Sep-0919.5520.0919.2320.01156,40020.01
28-Sep-0919.2119.7018.8219.5885,10019.58
28-Sep-09 $ 0.04 Dividend
25-Sep-0919.1519.2318.9019.11131,30019.07
24-Sep-0919.8719.9918.9019.29158,50019.25
23-Sep-0919.6020.1119.5019.68194,20019.64
22-Sep-0919.4119.7519.3019.42184,40019.38
21-Sep-0919.4219.5618.9319.25141,20019.21
18-Sep-0919.5219.8519.3019.60173,60019.56
17-Sep-0919.4519.7519.2719.39212,30019.35
16-Sep-0918.6619.4718.6519.41226,90019.37
15-Sep-0918.3718.6318.1118.52103,70018.48
14-Sep-0918.6818.6817.6718.37135,00018.33
11-Sep-0918.2218.6217.8518.19184,30018.15
10-Sep-0917.2318.2917.1018.21391,50018.17
9-Sep-0916.9717.2516.7817.12286,50017.08
8-Sep-0916.5616.9816.4816.88217,40016.84
4-Sep-0916.1716.3115.9016.31115,40016.28
3-Sep-0915.7516.0515.5516.04109,50016.01
2-Sep-0915.5015.8315.3715.56131,60015.53
1-Sep-0916.1616.6315.5515.66204,80015.63
31-Aug-0916.4916.5016.0816.19198,90016.16
28-Aug-0917.3017.4216.5016.69150,50016.66
27-Aug-0916.9217.1816.5017.06119,10017.02
26-Aug-0916.9217.1216.5516.91115,20016.87
25-Aug-0917.3317.5616.9017.10199,70017.06
24-Aug-0917.2017.4917.0917.18226,00017.14
21-Aug-0917.1817.3016.9417.15268,10017.11
20-Aug-0916.2916.9516.1016.90161,40016.86
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions