The closing price for Dmc Global (BOOM) in 2007 was $53.53, on December 31, 2007. It was up 109.3% for the year. The latest price is $7.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $54.99 | $55.89 | $53.27 | $53.53 | 241,529 |
December 28 2007 | $56.29 | $56.60 | $54.99 | $55.30 | 156,682 |
December 27 2007 | $58.62 | $58.70 | $55.90 | $56.36 | 241,769 |
December 26 2007 | $58.00 | $58.77 | $56.79 | $58.47 | 180,045 |
December 24 2007 | $57.34 | $58.03 | $57.15 | $57.70 | 142,187 |
December 21 2007 | $57.55 | $57.78 | $56.27 | $57.14 | 366,556 |
December 20 2007 | $56.81 | $57.26 | $54.89 | $56.70 | 329,085 |
December 19 2007 | $54.49 | $56.73 | $54.22 | $56.37 | 385,678 |
December 18 2007 | $52.01 | $54.26 | $50.90 | $53.94 | 307,611 |
December 17 2007 | $54.63 | $54.75 | $50.81 | $51.39 | 403,908 |
December 14 2007 | $55.57 | $56.03 | $53.80 | $53.92 | 265,427 |
December 13 2007 | $56.10 | $57.32 | $55.01 | $56.82 | 185,479 |
December 12 2007 | $56.26 | $57.86 | $55.54 | $56.80 | 236,848 |
December 11 2007 | $58.21 | $58.62 | $54.74 | $54.93 | 594,457 |
December 10 2007 | $59.08 | $59.08 | $57.81 | $58.03 | 293,036 |
December 07 2007 | $59.09 | $59.53 | $58.17 | $58.70 | 306,084 |
December 06 2007 | $57.82 | $59.20 | $56.58 | $58.62 | 335,972 |
December 05 2007 | $60.13 | $60.13 | $56.99 | $57.78 | 911,104 |
December 04 2007 | $58.17 | $59.51 | $57.72 | $58.89 | 170,657 |
December 03 2007 | $58.17 | $59.57 | $57.71 | $58.16 | 300,102 |
November 30 2007 | $59.54 | $60.26 | $56.52 | $57.69 | 506,787 |
November 29 2007 | $58.02 | $58.75 | $57.00 | $58.47 | 356,070 |
November 28 2007 | $55.55 | $58.48 | $54.36 | $58.43 | 581,161 |
November 27 2007 | $56.32 | $57.26 | $53.46 | $54.72 | 359,961 |
November 26 2007 | $52.72 | $56.92 | $52.72 | $55.49 | 848,949 |
Daily pricing data for Dmc Global dates back to 3/16/1987, and may be incomplete.
