DAVE

Historical Stock Prices

$19.76
*  
0.09
0.45%
Get DAVE Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading DAVE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 19.77 20.04 19.66 19.76 67,578
07/01/2015 20.12 20.25 19.78 19.85 59,861
06/30/2015 20.2 20.534 19.75 20.05 90,514
06/29/2015 20.11 20.97 19.818 19.99 97,912
06/26/2015 19.48 20.6 19.18 20.41 706,362
06/25/2015 19.74 20 18.75 19.28 83,883
06/24/2015 20 20.6625 19.42 19.79 155,892
06/23/2015 19.43 20.26 18.41 20.07 240,737
06/22/2015 19.51 19.636 18.22 19.43 242,249
06/19/2015 19.9 20.1215 19.05 19.76 160,799
06/18/2015 19.08 20.405 18.36 20.01 611,943
06/17/2015 20.77 20.996 20.7 20.82 47,514
06/16/2015 20.98 21.26 20.65 20.71 33,452
06/15/2015 21.7 21.9 21.2 21.21 38,713
06/12/2015 21.26 21.9 21.26 21.81 32,656
06/11/2015 21.39 21.5 21.25 21.4 39,096
06/10/2015 21.46 21.73 21.25 21.45 45,987
06/09/2015 21.31 21.78 21.13 21.4 45,744
06/08/2015 20.6 21.56 20.6 21.31 40,503
06/05/2015 20.51 20.71 19.9 20.6 47,777
06/04/2015 20.9 20.97 20.25 20.58 19,162
06/03/2015 20.8 21.98 20.73 20.93 47,260
06/02/2015 20.62 21.03 20.62 20.81 40,735
06/01/2015 21 21 20.43 20.78 59,126
05/29/2015 20.25 21.6414 20.17 20.81 71,932
05/28/2015 21.21 21.25 20.44 20.54 39,198
05/27/2015 21.21 21.48 20.83 21.21 72,742
05/26/2015 22.49 22.5 21.02 21.27 99,424
05/22/2015 23.14 23.14 22.36 22.72 50,705
05/21/2015 23.36 23.39 22.781 22.98 51,539
05/20/2015 23.78 23.95 23.0301 23.7 23,498
05/19/2015 23.52 23.96 22.88 23.6 57,751
05/18/2015 23.98 24.05 22.65 23.61 110,525
05/15/2015 24.84 24.84 24 24.15 27,284
05/14/2015 24.95 25.09 24.68 24.76 22,157
05/13/2015 24.24 25.2 24.2 24.95 47,220
05/12/2015 25.33 25.33 24.15 24.26 50,877
05/11/2015 24.75 25.52 24.3201 25.33 52,546
05/08/2015 26.23 26.23 24.75 24.86 39,415
05/07/2015 25.87 26.13 25.81 25.88 37,896
05/06/2015 27.46 27.5 25.776 25.89 102,048
05/05/2015 28.5 28.92 27.67 27.67 30,071
05/04/2015 28.98 29.235 28.15 28.32 21,988
05/01/2015 28.21 29.26 28.2 28.79 106,721
04/30/2015 30.46 30.58 28.1 28.2 30,986
04/29/2015 30.22 30.9416 30.21 30.61 13,045
04/28/2015 30.31 30.54 29.96 30.09 15,467
04/27/2015 30.49 30.8 30.08 30.08 12,164
04/24/2015 29.83 30.54 29.66 30.32 16,149
04/23/2015 29.45 29.96 29.37 29.96 8,296
04/22/2015 29.53 30.74 29.07 29.37 21,757
04/21/2015 29.49 30.89 29.08 29.32 50,990
04/20/2015 29.04 29.67 28.92 29.6 12,125
04/17/2015 29.15 29.18 28.89 28.94 11,643
04/16/2015 29.4474 29.4474 28.85 29.38 6,554
04/15/2015 28.82 29.22 28.82 28.87 9,617
04/14/2015 28.5201 28.94 28.5201 28.71 10,650
04/13/2015 28.93 29.25 28.79 28.81 10,982
04/10/2015 28.24 29.25 28 28.78 29,504
04/09/2015 28.45 28.45 27.23 28.25 20,924
04/08/2015 27.7 28.5 27.6356 28.17 19,137
04/07/2015 28.68 28.68 27.41 27.49 37,959
04/06/2015 28.14 28.86 28 28.51 34,725
04/02/2015 27.6 28.4 27.6 28.2 12,983
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?