Historical Stock Prices

DBD 
$35.67
*  
0.12
0.34%
Get DBD Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 35.58 35.92 35.55 35.67 151,672
12/24/2014 35.64 35.92 35.5 35.55 101,498
12/23/2014 35.67 35.99 35.56 35.6 222,672
12/22/2014 36.61 36.69 35.3 35.57 526,986
12/19/2014 35.08 36.58 35.06 36.57 1,589,609
12/18/2014 34.69 35.29 34.61 35.07 609,157
12/17/2014 33.77 34.27 33.24 34.09 362,892
12/16/2014 33.46 34.06 33.11 33.61 352,895
12/15/2014 34.08 34.41 33.42 33.56 457,253
12/12/2014 33.95 34.26 33.6 33.9 427,327
12/11/2014 33.83 34.57 33.75 34.29 580,265
12/10/2014 35.06 35.44 34.08 34.15 547,988
12/09/2014 34.49 35.1 34.215 35.06 322,776
12/08/2014 35.52 35.53 34.62 34.86 371,515
12/05/2014 35.53 35.68 35.35 35.54 272,336
12/04/2014 35.68 35.91 35.31 35.5 266,589
12/03/2014 35.3 35.8 35.25 35.69 298,808
12/02/2014 35.41 35.82 35.26 35.36 476,698
12/01/2014 36.16 36.16 35.33 35.38 430,880
11/28/2014 36.34 36.36 36.09 36.18 131,451
11/26/2014 36.28 36.5 36.11 36.36 259,400
11/25/2014 35.95 36.33 35.9304 36.31 377,690
11/24/2014 35.39 35.98 35.22 35.97 402,152
11/21/2014 35.56 35.72 35.36 35.38 353,295
11/20/2014 34.72 35.205 34.7 35.18 210,510
11/19/2014 34.99 35.0299 34.55 34.79 414,237
11/18/2014 34.84 35.18 34.52 34.96 460,350
11/17/2014 34.94 35.07 34.71 34.87 292,310
11/14/2014 35.25 35.45 34.98 35 334,165
11/13/2014 35.67 35.67 34.99 35.18 459,003
11/12/2014 35.56 35.95 35.4 35.67 428,963
11/11/2014 36.18 36.24 35.85 36.02 490,258
11/10/2014 36.1 36.3199 35.87 36.02 311,404
11/07/2014 35.88 36.33 35.49 36.06 474,163
11/06/2014 36.06 36.25 35.85 35.9 421,584
11/05/2014 35.93 36.16 35.57 36.1 325,141
11/04/2014 35.66 35.89 35.475 35.82 335,660
11/03/2014 35.49 35.93 35.47 35.79 490,680
10/31/2014 35.14 35.46 34.7 35.43 818,662
10/30/2014 38.67 38.67 34.57 35.12 2,025,279
10/29/2014 38 38.185 37.26 37.44 738,061
10/28/2014 37.17 37.895 37.17 37.89 470,975
10/27/2014 36.66 37.16 36.51 37.13 548,388
10/24/2014 36.56 36.64 36.38 36.64 334,840
10/23/2014 36.15 36.66 35.88 36.44 353,690
10/22/2014 35.83 36.13 35.6 35.7 463,726
10/21/2014 35.32 35.93 35.32 35.66 604,957
10/20/2014 34.86 35.75 34.62 35.12 1,101,747
10/17/2014 35.24 35.71 34.91 35.53 2,150,620
10/16/2014 33.9 35.34 33.855 34.95 1,013,961
10/15/2014 32.89 34.72 32.31 34.5 1,371,782
10/14/2014 32.97 33.66 32.71 33.37 911,897
10/13/2014 33 33.35 32.6 32.82 667,014
10/10/2014 33.69 33.84 33.07 33.17 656,394
10/09/2014 34.57 34.57 33.5841 33.82 603,449
10/08/2014 34.16 34.7 33.99 34.69 652,807
10/07/2014 35.06 35.1 34.2 34.2 584,648
10/06/2014 35.48 35.65 35.03 35.15 661,775
10/03/2014 35.04 35.6 34.7 35.29 752,658
10/02/2014 34.69 34.92 34.105 34.9 757,644
10/01/2014 35.33 35.55 34.6 34.77 1,057,280
09/30/2014 35.36 35.47 35 35.32 648,909
09/29/2014 35.63 35.9 35.34 35.42 743,610
09/26/2014 35.82 36 35.53 35.94 517,115
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?