Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 29.80 | -1.20 | -3.87% | 30.40 | 30.40 | 29.80 | 620 |
| Jun 27 2024 | 31.00 | 1.00 | 3.33% | 31.00 | 31.00 | 31.00 | 545 |
| Jun 26 2024 | 30.00 | -2.00 | -6.25% | 31.60 | 31.60 | 30.00 | 380 |
| Jun 25 2024 | 32.00 | 0.20 | 0.63% | 32.00 | 32.00 | 32.00 | 1 |
| Jun 24 2024 | 31.80 | -0.20 | -0.63% | 32.00 | 32.00 | 31.80 | 10 |
| Jun 21 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0.00 |
| Jun 20 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0.00 |
| Jun 19 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0.00 |
| Jun 18 2024 | 32.00 | 0.00 | 0.00% | 32.00 | 32.00 | 32.00 | 0.00 |
| Jun 17 2024 | 32.00 | 0.00 | 0.00% | 32.80 | 32.80 | 32.00 | 104 |
| Jun 14 2024 | 32.00 | -1.40 | -4.19% | 32.20 | 32.20 | 32.00 | 290 |
| Jun 13 2024 | 33.40 | 0.80 | 2.45% | 33.40 | 33.40 | 33.40 | 40 |
| Jun 12 2024 | 32.60 | 0.00 | 0.00% | 32.60 | 32.60 | 32.60 | 0.00 |
| Jun 11 2024 | 32.60 | 0.00 | 0.00% | 32.60 | 32.60 | 32.60 | 0.00 |
| Jun 10 2024 | 32.60 | 0.00 | 0.00% | 32.60 | 32.60 | 32.60 | 0.00 |
| Jun 07 2024 | 32.60 | -0.80 | -2.40% | 32.60 | 32.60 | 32.60 | 3 |
| Jun 06 2024 | 33.40 | 0.20 | 0.60% | 33.40 | 33.40 | 33.40 | 50 |
| Jun 05 2024 | 33.20 | 1.00 | 3.11% | 33.20 | 33.20 | 33.20 | 100 |
| Jun 04 2024 | 32.20 | -0.20 | -0.62% | 32.20 | 32.20 | 32.20 | 55 |
| Jun 03 2024 | 32.40 | -0.80 | -2.41% | 33.00 | 33.00 | 32.40 | 793 |
| May 31 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.00 | 430 |
| May 30 2024 | 33.20 | 0.80 | 2.47% | 32.80 | 33.20 | 32.60 | 550 |
| May 29 2024 | 32.40 | 0.00 | 0.00% | 32.40 | 32.40 | 32.40 | 0.00 |
| May 28 2024 | 32.40 | 0.00 | 0.00% | 32.80 | 32.80 | 32.20 | 240 |
| May 27 2024 | 32.40 | -0.20 | -0.61% | 32.60 | 32.80 | 32.40 | 465 |
| May 24 2024 | 32.60 | 0.00 | 0.00% | 32.60 | 32.60 | 32.60 | 31 |
| May 23 2024 | 32.60 | 0.20 | 0.62% | 33.40 | 33.40 | 32.60 | 50 |
| May 22 2024 | 32.40 | -0.40 | -1.22% | 33.00 | 33.00 | 32.40 | 102 |
| May 21 2024 | 32.80 | -0.40 | -1.20% | 32.80 | 32.80 | 32.80 | 76 |
| May 20 2024 | 33.20 | 0.00 | 0.00% | 33.20 | 33.20 | 33.20 | 0.00 |
| May 17 2024 | 33.20 | 0.40 | 1.22% | 33.00 | 33.40 | 33.00 | 200 |
| May 16 2024 | 32.80 | 0.40 | 1.23% | 32.80 | 32.80 | 32.80 | 1 |
| May 15 2024 | 32.40 | -1.00 | -2.99% | 33.40 | 33.60 | 32.40 | 383 |
| May 14 2024 | 33.40 | 0.60 | 1.83% | 33.00 | 33.40 | 33.00 | 911 |
| May 13 2024 | 32.80 | 0.00 | 0.00% | 32.80 | 32.80 | 32.80 | 0.00 |
| May 10 2024 | 32.80 | -2.20 | -6.29% | 32.80 | 33.80 | 32.80 | 591 |
| May 09 2024 | 35.00 | 0.00 | 0.00% | 35.00 | 35.00 | 35.00 | 0.00 |
| May 08 2024 | 35.00 | -0.80 | -2.23% | 35.40 | 35.40 | 34.60 | 345 |
| May 07 2024 | 35.80 | -0.20 | -0.56% | 35.40 | 36.00 | 35.40 | 220 |
| May 06 2024 | 36.00 | 1.20 | 3.45% | 36.00 | 36.60 | 34.80 | 768 |
| May 03 2024 | 34.80 | 0.60 | 1.75% | 34.80 | 34.80 | 33.60 | 235 |
| May 02 2024 | 34.20 | -1.20 | -3.39% | 34.40 | 34.40 | 34.20 | 130 |
| Apr 30 2024 | 35.40 | 1.00 | 2.91% | 35.40 | 35.40 | 35.40 | 40 |
| Apr 29 2024 | 34.40 | -0.80 | -2.27% | 34.40 | 34.40 | 34.40 | 40 |
| Apr 26 2024 | 35.20 | 0.00 | 0.00% | 35.20 | 35.20 | 35.20 | 0.00 |
| Apr 25 2024 | 35.20 | 0.00 | 0.00% | 35.40 | 35.40 | 35.20 | 161 |
| Apr 24 2024 | 35.20 | -0.20 | -0.56% | 35.40 | 35.40 | 34.20 | 753 |
| Apr 23 2024 | 35.40 | -0.40 | -1.12% | 35.60 | 35.60 | 35.40 | 13 |
| Apr 22 2024 | 35.80 | -0.20 | -0.56% | 35.40 | 35.80 | 35.20 | 966 |
| Apr 19 2024 | 36.00 | 0.20 | 0.56% | 35.40 | 36.00 | 35.40 | 70 |
| Apr 18 2024 | 35.80 | -0.20 | -0.56% | 36.00 | 36.00 | 35.60 | 48 |
| Apr 17 2024 | 36.00 | -0.60 | -1.64% | 36.80 | 36.80 | 36.00 | 134 |
| Apr 16 2024 | 36.60 | -0.60 | -1.61% | 36.80 | 37.00 | 36.60 | 150 |
| Apr 15 2024 | 37.20 | -0.60 | -1.59% | 37.40 | 37.40 | 36.60 | 395 |
| Apr 12 2024 | 37.80 | 0.40 | 1.07% | 37.40 | 37.80 | 37.20 | 217 |
| Apr 11 2024 | 37.40 | 0.40 | 1.08% | 37.20 | 37.60 | 37.20 | 320 |
| Apr 10 2024 | 37.00 | -0.20 | -0.54% | 36.80 | 37.00 | 36.80 | 80 |
| Apr 09 2024 | 37.20 | -0.20 | -0.53% | 37.20 | 37.20 | 37.20 | 8 |
| Apr 08 2024 | 37.40 | 0.60 | 1.63% | 37.40 | 37.40 | 37.40 | 1 |
| Apr 05 2024 | 36.80 | -0.20 | -0.54% | 38.00 | 38.00 | 36.80 | 66 |
| Apr 04 2024 | 37.00 | 0.00 | 0.00% | 36.80 | 37.00 | 36.80 | 250 |
| Apr 03 2024 | 37.00 | 0.60 | 1.65% | 36.60 | 37.00 | 36.60 | 72 |
| Apr 02 2024 | 36.40 | -1.40 | -3.70% | 37.20 | 37.20 | 36.40 | 238 |
