Historical Stock Prices

DBD 
$34.05
*  
1.08
3.28%
Get DBD Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DBD now
Exchange: NYSE
Industry: Miscellaneous
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 30-APR-2015 TO 31-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.
07/31/2015 33.5 34.07 32.98 34.05 1,327,313
07/30/2015 33.28 34.1 32.89 32.97 922,196
07/29/2015 33.16 33.66 33 33.56 542,429
07/28/2015 33.56 33.67 32.8 33.33 837,968
07/27/2015 33.33 33.71 33.0601 33.66 608,229
07/24/2015 34.02 34.23 33.35 33.61 449,664
07/23/2015 34.15 34.46 34.025 34.08 345,244
07/22/2015 33.73 34.03 33.69 34 285,782
07/21/2015 33.91 34.27 33.64 33.94 391,190
07/20/2015 34.05 34.1 33.68 33.9 602,517
07/17/2015 33.84 34.5 33.51 33.99 638,353
07/16/2015 34.01 34.19 33.641 33.94 352,091
07/15/2015 34.09 34.18 33.69 33.85 315,191
07/14/2015 34.18 34.39 34 34.02 309,931
07/13/2015 33.9 34.11 33.73 34.11 403,082
07/10/2015 33.79 33.98 33.6 33.8 300,380
07/09/2015 34.23 34.26 33.43 33.48 338,697
07/08/2015 33.78 34.05 33.63 33.79 575,225
07/07/2015 33.74 34.1425 33.24 34.01 650,403
07/06/2015 34.17 34.37 33.62 33.81 600,963
07/02/2015 35.18 35.285 34.46 34.51 290,414
07/01/2015 35.2 35.22 34.74 35.13 706,714
06/30/2015 35.69 35.69 34.94 35 556,002
06/29/2015 35.54 35.86 35.26 35.39 763,834
06/26/2015 36.07 36.15 35.29 35.69 4,608,746
06/25/2015 36.78 36.78 36.01 36.05 337,202
06/24/2015 36.9 37.05 36.71 36.78 429,943
06/23/2015 36.83 37 36.53 36.94 329,649
06/22/2015 37.06 37.06 36.326 36.87 362,969
06/19/2015 37.2 37.26 36.75 36.77 655,124
06/18/2015 37.24 37.5 37.1 37.14 550,143
06/17/2015 37.49 37.62 36.96 37.15 449,396
06/16/2015 36.51 38 36.37 37.39 1,249,844
06/15/2015 36.8 36.81 36.15 36.56 497,032
06/12/2015 36.94 37.0898 36.744 36.79 636,989
06/11/2015 37.53 37.53 36.85 36.96 727,153
06/10/2015 37.56 38.195 36.87 37.51 1,465,967
06/09/2015 35.23 38.94 34.905 37.83 4,464,927
06/08/2015 35.57 35.71 35.06 35.23 606,015
06/05/2015 35.42 35.71 35.11 35.59 467,920
06/04/2015 35.98 36.18 35.44 35.5 725,393
06/03/2015 34.67 35.62 34.53 35.58 819,391
06/02/2015 34.24 34.66 34.13 34.56 333,335
06/01/2015 34.38 34.5 34.01 34.35 349,821
05/29/2015 34.15 34.36 33.87 34.18 457,865
05/28/2015 33.43 34.1 33.43 34.1 503,688
05/27/2015 33.51 33.733 33.36 33.57 467,769
05/26/2015 33.8 33.88 33.21 33.43 559,137
05/22/2015 34.09 34.23 33.88 33.94 326,549
05/21/2015 33.69 34.11 33.69 34.09 369,458
05/20/2015 34.87 34.87 33.7 33.75 484,738
05/19/2015 34.73 34.98 34.05 34.95 772,915
05/18/2015 34.3 34.7 34.1814 34.65 360,019
05/15/2015 34.38 34.5 34.03 34.29 295,672
05/14/2015 33.94 34.37 33.85 34.37 298,636
05/13/2015 33.78 33.92 33.42 33.65 419,309
05/12/2015 33.8 33.92 33.26 33.71 412,440
05/11/2015 33.67 33.995 33.57 33.94 423,978
05/08/2015 33.87 34.11 33.595 33.73 286,100
05/07/2015 33.62 33.8 33.49 33.7 409,551
05/06/2015 34.15 34.15 33.4 33.72 679,560
05/05/2015 34.59 34.73 33.82 33.95 547,618
05/04/2015 34.67 35.07 34.35 34.75 590,672
05/01/2015 34.67 34.79 34.04 34.76 724,862
04/30/2015 34.91 36.21 34.28 34.77 1,241,112
*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?