The closing price for Dmc Global (BOOM) in 2006 was $25.44, on December 29, 2006. It was down 7.2% for the year. The latest price is $7.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $25.76 | $25.92 | $25.38 | $25.44 | 179,873 |
December 28 2006 | $26.17 | $26.24 | $25.62 | $25.85 | 166,705 |
December 27 2006 | $25.37 | $26.31 | $25.37 | $26.29 | 216,618 |
December 26 2006 | $25.25 | $25.65 | $25.13 | $25.43 | 121,475 |
December 22 2006 | $25.36 | $25.48 | $25.05 | $25.25 | 124,447 |
December 21 2006 | $25.68 | $25.95 | $25.21 | $25.44 | 290,274 |
December 20 2006 | $25.85 | $26.66 | $25.65 | $25.71 | 420,752 |
December 19 2006 | $25.36 | $25.91 | $25.36 | $25.85 | 180,282 |
December 18 2006 | $26.19 | $26.25 | $25.37 | $25.60 | 228,908 |
December 15 2006 | $25.99 | $26.42 | $25.93 | $26.19 | 292,337 |
December 14 2006 | $25.79 | $26.23 | $25.65 | $25.98 | 213,954 |
December 13 2006 | $25.77 | $25.77 | $25.35 | $25.69 | 226,572 |
December 12 2006 | $25.97 | $26.34 | $25.57 | $25.66 | 311,164 |
December 11 2006 | $26.61 | $26.99 | $25.89 | $26.18 | 358,590 |
December 08 2006 | $26.61 | $26.94 | $26.49 | $26.74 | 361,592 |
December 07 2006 | $26.39 | $26.85 | $26.39 | $26.62 | 314,498 |
December 06 2006 | $25.96 | $26.52 | $25.96 | $26.49 | 401,257 |
December 05 2006 | $26.13 | $26.46 | $26.01 | $26.06 | 361,557 |
December 04 2006 | $25.25 | $26.29 | $25.12 | $26.09 | 510,920 |
December 01 2006 | $26.06 | $26.25 | $24.94 | $25.66 | 884,390 |
November 30 2006 | $26.28 | $26.43 | $25.89 | $26.07 | 378,436 |
November 29 2006 | $26.54 | $26.70 | $26.14 | $26.25 | 368,008 |
November 28 2006 | $26.31 | $26.76 | $26.00 | $26.44 | 382,409 |
November 27 2006 | $27.24 | $27.39 | $26.26 | $26.45 | 590,542 |
November 24 2006 | $27.29 | $27.38 | $27.15 | $27.34 | 52,547 |
Daily pricing data for Dmc Global dates back to 3/16/1987, and may be incomplete.
