Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 11:40PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

Digimarc Corporation (DMRC)

At 4:00PM ET: 14.84   0.29 (1.99%)

MORE ON DMRC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 14.40 14.84 14.40 14.84 7,300 14.84 23-Nov-09 14.54 14.60 14.43 14.55 7,700 14.55 20-Nov-09 14.27 14.61 14.27 14.57 6,300 14.57 19-Nov-09 14.17 14.34 14.17 14.34 2,400 14.34 18-Nov-09 14.50 14.50 14.35 14.35 6,300 14.35 17-Nov-09 14.10 14.54 14.06 14.54 17,300 14.54 16-Nov-09 14.41 14.47 14.20 14.20 11,100 14.20 13-Nov-09 14.51 14.57 14.19 14.40 8,800 14.40 12-Nov-09 14.57 14.58 14.27 14.40 27,500 14.40 11-Nov-09 14.34 14.50 14.24 14.40 10,900 14.40 10-Nov-09 13.86 14.33 13.86 14.33 21,100 14.33 9-Nov-09 14.25 14.35 13.93 14.17 19,700 14.17 6-Nov-09 14.08 14.24 13.93 14.24 14,500 14.24 5-Nov-09 13.91 14.08 13.74 14.08 11,700 14.08 4-Nov-09 13.58 13.76 13.46 13.74 44,600 13.74 3-Nov-09 13.46 13.90 13.46 13.71 28,800 13.71 2-Nov-09 14.00 14.13 13.07 13.86 22,600 13.86 30-Oct-09 13.50 14.44 13.49 14.00 22,100 14.00 29-Oct-09 14.26 14.53 13.81 13.81 14,300 13.81 28-Oct-09 14.25 14.64 13.20 13.87 60,100 13.87 27-Oct-09 14.84 14.84 14.31 14.42 13,300 14.42 26-Oct-09 14.73 14.85 14.72 14.72 1,900 14.72 23-Oct-09 14.77 14.88 14.72 14.72 4,600 14.72 22-Oct-09 14.72 14.86 14.64 14.86 7,500 14.86 21-Oct-09 14.86 14.97 14.62 14.65 9,400 14.65 20-Oct-09 14.94 15.20 14.65 14.65 30,600 14.65 19-Oct-09 14.99 15.27 14.70 14.83 13,200 14.83 16-Oct-09 14.90 15.09 14.81 14.89 3,300 14.89 15-Oct-09 14.88 15.09 14.88 14.90 8,100 14.90 14-Oct-09 15.24 15.75 15.13 15.25 11,000 15.25 13-Oct-09 15.11 15.14 14.80 15.11 7,100 15.11 12-Oct-09 14.64 15.07 14.64 15.06 7,300 15.06 9-Oct-09 14.80 15.16 14.73 15.00 8,700 15.00 8-Oct-09 15.09 15.17 14.68 15.09 10,000 15.09 7-Oct-09 15.09 15.24 14.94 15.24 5,600 15.24 6-Oct-09 14.84 14.95 14.71 14.95 7,400 14.95 5-Oct-09 14.91 14.95 14.71 14.84 9,400 14.84 2-Oct-09 14.98 15.10 14.61 14.91 3,800 14.91 1-Oct-09 15.05 15.19 14.63 15.10 4,700 15.10 30-Sep-09 15.00 15.19 14.80 15.19 14,100 15.19 29-Sep-09 14.99 15.15 14.56 14.56 13,200 14.56 28-Sep-09 14.92 14.92 14.85 14.92 13,200 14.92 25-Sep-09 14.72 14.90 14.72 14.89 5,700 14.89 24-Sep-09 14.83 14.89 14.55 14.84 11,200 14.84 23-Sep-09 14.96 14.96 14.80 14.81 5,400 14.81 22-Sep-09 14.93 15.00 14.65 14.81 16,800 14.81 21-Sep-09 14.30 14.69 14.30 14.54 15,600 14.54 18-Sep-09 14.65 15.02 14.23 14.23 44,400 14.23 17-Sep-09 14.54 14.60 14.03 14.33 11,000 14.33 16-Sep-09 14.00 15.23 13.88 14.21 77,000 14.21 15-Sep-09 13.99 14.00 13.85 13.98 7,500 13.98 14-Sep-09 14.00 14.00 13.70 13.98 16,100 13.98 11-Sep-09 14.00 14.00 13.78 13.98 9,500 13.98 10-Sep-09 13.93 14.00 13.63 14.00 10,300 14.00 9-Sep-09 14.00 14.00 13.52 13.99 9,600 13.99 8-Sep-09 14.00 14.00 13.57 14.00 17,000 14.00 4-Sep-09 13.89 13.99 13.84 13.94 11,500 13.94 3-Sep-09 13.80 13.92 13.68 13.82 21,500 13.82 2-Sep-09 13.31 13.80 13.31 13.80 3,200 13.80 1-Sep-09 13.48 13.53 13.40 13.40 8,000 13.40 31-Aug-09 13.65 13.99 13.53 13.53 37,900 13.53 28-Aug-09 13.80 13.80 13.61 13.70 4,000 13.70 27-Aug-09 13.33 13.68 13.33 13.53 8,300 13.53 26-Aug-09 13.59 13.64 13.49 13.64 5,400 13.64 25-Aug-09 13.63 13.78 13.61 13.70 12,000 13.70 24-Aug-09 13.66 13.67 13.55 13.55 2,600 13.55 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions