The closing price for Dmc Global (BOOM) in 2005 was $27.05, on December 30, 2005. It was up 383% for the year. The latest price is $8.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $27.73 | $27.76 | $26.80 | $27.05 | 518,436 |
December 29 2005 | $27.93 | $28.11 | $27.48 | $27.55 | 362,074 |
December 28 2005 | $28.67 | $28.98 | $27.53 | $27.80 | 822,156 |
December 27 2005 | $27.95 | $29.37 | $27.94 | $28.56 | 2,227,487 |
December 23 2005 | $27.25 | $27.57 | $27.09 | $27.53 | 320,333 |
December 22 2005 | $27.01 | $27.61 | $26.89 | $27.28 | 469,921 |
December 21 2005 | $27.52 | $27.75 | $26.66 | $27.01 | 616,289 |
December 20 2005 | $26.40 | $27.48 | $26.15 | $27.15 | 660,423 |
December 19 2005 | $27.21 | $27.47 | $26.15 | $26.48 | 678,677 |
December 16 2005 | $27.79 | $28.65 | $26.56 | $27.24 | 957,785 |
December 15 2005 | $26.96 | $28.00 | $26.79 | $27.58 | 946,637 |
December 14 2005 | $27.00 | $27.57 | $26.13 | $26.97 | 796,853 |
December 13 2005 | $28.03 | $28.21 | $27.03 | $27.26 | 1,451,335 |
December 12 2005 | $26.27 | $28.25 | $26.25 | $28.23 | 2,758,310 |
December 09 2005 | $26.35 | $26.58 | $25.54 | $25.91 | 1,045,171 |
December 08 2005 | $26.28 | $26.67 | $25.46 | $25.89 | 1,122,856 |
December 07 2005 | $26.40 | $26.94 | $25.52 | $26.38 | 1,997,070 |
December 06 2005 | $28.25 | $28.99 | $25.78 | $25.95 | 6,552,380 |
December 05 2005 | $24.06 | $26.96 | $23.70 | $25.47 | 7,724,848 |
December 02 2005 | $22.02 | $22.25 | $21.56 | $21.76 | 365,159 |
December 01 2005 | $22.19 | $22.42 | $21.49 | $22.10 | 851,695 |
November 30 2005 | $20.72 | $22.21 | $20.69 | $21.91 | 1,748,781 |
November 29 2005 | $20.48 | $20.91 | $20.32 | $20.83 | 542,373 |
November 28 2005 | $21.40 | $21.40 | $20.21 | $20.26 | 595,560 |
November 25 2005 | $20.96 | $21.45 | $20.67 | $21.15 | 226,421 |
Daily pricing data for Dmc Global dates back to 3/16/1987, and may be incomplete.
