Historical Stock Prices

DBL 
$23.158
*  
0.142
 negative 
0.61%
Get DBL Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 23.2 23.24 23.15 23.158 26,931
04/16/2014 23.23 23.3 23.15 23.3 71,398
04/15/2014 23.19 23.23 23.1201 23.15 31,376
04/14/2014 23.33 23.35 23.19 23.2 67,055
04/11/2014 23.34 23.35 23.2 23.28 46,869
04/10/2014 23.28 23.44 23.28 23.29 44,679
04/09/2014 23.13 23.2899 23.11 23.28 37,660
04/08/2014 22.94 23.2 22.94 23.16 86,441
04/07/2014 22.9 22.99 22.8801 22.99 27,880
04/04/2014 23.03 23.03 22.85 22.94 50,016
04/03/2014 22.93 22.9399 22.88 22.93 29,299
04/02/2014 23.1 23.11 22.82 22.82 148,802
04/01/2014 23.22 23.22 23.051 23.1 66,988
03/31/2014 23.18 23.19 23.07 23.15 90,392
03/28/2014 23.02 23.45 23.02 23.1 170,126
03/27/2014 23.09 23.16 23.0001 23.07 89,842
03/26/2014 23.1 23.18 22.96 23.04 77,096
03/25/2014 23.18 23.21 23.07 23.09 74,065
03/24/2014 23.15 23.21 23.05 23.11 39,377
03/21/2014 23.18 23.27 22.9701 23.19 89,814
03/20/2014 23.09 23.15 22.89 23.1 118,873
03/19/2014 23.05 23.2 22.94 23.09 108,241
03/18/2014 23.1 23.15 23.01 23.1 70,292
03/17/2014 22.98 23.12 22.9101 23.08 108,200
03/14/2014 23.08 23.08 22.91 22.95 107,669
03/13/2014 22.79 23.1497 22.71 23.08 141,646
03/12/2014 22.68 22.82 22.61 22.74 114,556
03/11/2014 22.99 23.03 22.8 22.81 164,420
03/10/2014 22.94 22.94 22.86 22.9 82,286
03/07/2014 23.13 23.13 22.8 22.83 202,211
03/06/2014 23.29 23.29 23.08 23.11 217,215
03/05/2014 23.24 23.3 23.15 23.3 81,638
03/04/2014 23.04 23.31 23.01 23.29 377,185
03/03/2014 23.18 23.18 22.95 22.96 183,488
02/28/2014 23.34 23.34 23.12 23.2 176,413
02/27/2014 23.17 23.36 23.16 23.3 194,127
02/26/2014 23.32 23.32 23.13 23.17 142,375
02/25/2014 23.51 23.52 23.38 23.46 31,269
02/24/2014 23.44 23.58 23.29 23.48 52,487
02/21/2014 23.58 23.6 23.39 23.41 42,539
02/20/2014 23.56 23.61 23.44 23.54 67,080
02/19/2014 23.37 23.599 23.35 23.57 87,957
02/18/2014 23.49 23.49 23.31 23.34 47,503
02/14/2014 23.23 23.44 23.21 23.4 76,405
02/13/2014 23.1 23.25 23.0268 23.25 47,369
02/12/2014 23.07 23.14 23.03 23.12 56,926
02/11/2014 23.15 23.22 23.1101 23.2 43,184
02/10/2014 23.1 23.17 23.05 23.13 42,689
02/07/2014 23.08 23.14 22.95 23.08 108,929
02/06/2014 23.12 23.22 23 23.05 63,467
02/05/2014 23.32 23.42 23 23.07 99,674
02/04/2014 23.34 23.36 23.15 23.33 46,034
02/03/2014 23.32 23.38 23.13 23.27 74,075
01/31/2014 23.16 23.29 23.08 23.28 47,665
01/30/2014 23.23 23.23 23.0905 23.21 51,395
01/29/2014 23.01 23.19 22.97 23.11 94,730
01/28/2014 22.94 23.13 22.84 23.13 148,421
01/27/2014 23.19 23.19 22.75 22.83 91,389
01/24/2014 23.16 23.21 22.95 23.07 66,044
01/23/2014 23.09 23.22 23 23.14 102,200
01/22/2014 23 23.08 22.95 23.03 72,116
01/21/2014 22.65 23.09 22.65 23.05 126,730
01/17/2014 22.73 22.86 22.62 22.65 161,773
01/16/2014 22.76 22.84 22.62 22.64 108,277
01/15/2014 22.86 22.86 22.6 22.8 289,912
01/14/2014 22.87 23.09 22.86 22.96 246,024
01/13/2014 22.82 22.97 22.64 22.91 169,627
01/10/2014 22.46 22.75 22.447 22.7 140,438
01/09/2014 22.79 22.8025 22.34 22.35 104,295
01/08/2014 22.65 22.82 22.581 22.72 69,505
01/07/2014 22.52 22.83 22.408 22.75 120,118
01/06/2014 22.4 22.43 22.3 22.4 49,753
01/03/2014 22.34 22.36 22.2 22.35 53,301
01/02/2014 22.32 22.3796 22.07 22.25 48,571
12/31/2013 22.02 22.389 21.87 22.32 312,971
12/30/2013 22.1 22.2 22 22.09 149,050
12/27/2013 22.11 22.23 22 22.13 148,075
12/26/2013 22.25 22.48 22.1 22.1 79,676
12/24/2013 22.17 22.3 22.1 22.25 99,777
12/23/2013 22.21 22.5 22.03 22.23 304,722
12/20/2013 22.14 22.21 21.9999 22.06 176,365
12/19/2013 22.17 22.1899 21.83 22.13 180,151
12/18/2013 22.17 22.36 22.01 22.17 146,541
12/17/2013 22.33 22.52 22.28 22.39 156,760
12/16/2013 22.66 22.8099 22.48 22.51 108,994
12/13/2013 22.77 22.79 22.621 22.7 95,779
12/12/2013 22.76 22.93 22.58 22.65 68,657
12/11/2013 23.06 23.06 22.85 22.88 86,756
12/10/2013 22.75 22.922 22.64 22.86 85,327
12/09/2013 22.82 22.911 22.51 22.65 70,176
12/06/2013 22.63 22.84 22.625 22.76 58,928
12/05/2013 22.72 23.06 22.57 22.65 101,692
12/04/2013 23.14 23.14 22.67 22.82 111,316
12/03/2013 23.14 23.22 22.97 23.22 408,427
12/02/2013 23.01 23.18 22.7501 23.08 139,093
11/29/2013 22.9 23.04 22.78 22.99 64,031
11/27/2013 22.87 23 22.7 22.85 125,978
11/26/2013 22.47 22.92 22.27 22.79 145,325
11/25/2013 22.27 22.36 22.24 22.34 57,379
11/22/2013 22.3 22.41 22.16 22.32 111,564
11/21/2013 22.56 22.57 22.08 22.4 186,408
11/20/2013 22.57 22.82 22.53 22.65 121,018
11/19/2013 23 23.15 22.44 22.57 61,744
11/18/2013 22.96 23.28 22.72 23.12 86,346
11/15/2013 22.87 23.02 22.6501 23.02 81,032
11/14/2013 22.68 22.78 22.53 22.72 81,967
11/13/2013 23.02 23.02 22.6601 22.69 55,635
11/12/2013 23 23 22.84 22.98 68,751
11/11/2013 22.95 23 22.632 23 43,324
11/08/2013 22.92 23.03 22.5 22.75 129,603
11/07/2013 22.89 23.1 22.89 23.06 51,739
11/06/2013 23.24 23.38 22.84 22.89 68,484
11/05/2013 23.35 23.5199 23.08 23.2 63,119
11/04/2013 23.43 23.72 23.26 23.55 62,693
11/01/2013 23.98 23.98 23.52 23.53 92,512
10/31/2013 23.97 23.97 23.7 23.86 72,654
10/30/2013 23.96 23.98 23.7 23.89 81,395
10/29/2013 23.95 23.97 23.73 23.88 65,117
10/28/2013 23.96 23.98 23.63 23.91 64,163
10/25/2013 23.61 23.98 23.6 23.9 74,895
10/24/2013 23.97 23.97 23.51 23.69 52,050
10/23/2013 23.6 23.71 23.55 23.67 57,465
10/22/2013 23.57 23.6 23.34 23.56 103,728
10/21/2013 23.4 23.6 23.16 23.56 68,932
10/18/2013 23.07 23.67 23 23.46 194,794
10/17/2013 22.48 23.05 22.39 23.05 297,696
10/16/2013 22.58 22.65 22.44 22.45 111,699
10/15/2013 22.77 22.77 22.38 22.67 43,099
10/14/2013 22.95 22.95 22.66 22.72 75,388
10/11/2013 22.68 23.03 22.61 23.03 55,167
10/10/2013 22.57 22.6624 22.37 22.6 71,357
10/09/2013 22.52 22.6669 22.34 22.39 54,292
10/08/2013 22.61 22.73 22.42 22.55 77,640
10/07/2013 22.66 22.88 22.62 22.62 66,533
10/04/2013 22.82 22.89 22.5955 22.71 53,472
10/03/2013 22.55 22.85 22.51 22.74 88,358
10/02/2013 22.96 23.01 22.54 22.63 101,500
10/01/2013 22.85 22.9978 22.81 22.93 47,264
09/30/2013 22.97 23.119 22.88 22.88 90,216
09/27/2013 23.28 23.3199 22.83 22.93 42,847
09/26/2013 23.38 23.419 23.2 23.22 34,621
09/25/2013 23.15 23.49 23.15 23.25 74,579
09/24/2013 23.12 23.33 23.0001 23.2499 77,857
09/23/2013 22.88 23.1 22.85 23.0925 65,732
09/20/2013 22.94 22.97 22.68 22.88 46,085
09/19/2013 23.23 23.23 22.72 22.73 91,481
09/18/2013 22.53 23.25 22.28 23.15 156,043
09/17/2013 22.64 22.72 22.58 22.69 84,277
09/16/2013 22.73 22.73 22.5211 22.68 50,618
09/13/2013 22.8 22.8 22.43 22.46 78,831
09/12/2013 22.87 22.87 22.55 22.65 74,547
09/11/2013 22.57 22.67 22.3 22.61 96,842
09/10/2013 22.69 22.747 22.07 22.35 196,865
09/09/2013 22.95 23.13 22.6201 22.7501 85,890
09/06/2013 22.49 22.959 22.3804 22.75 80,380
09/05/2013 23.17 23.17 22.21 22.32 195,468
09/04/2013 23.12 23.27 23.02 23.17 76,838
09/03/2013 22.84 23.2999 22.84 23.15 115,719
08/30/2013 22.7 22.85 22.511 22.8 65,710
08/29/2013 22.7 22.84 22.4478 22.56 80,398
08/28/2013 22.66 22.91 22.28 22.89 64,164
08/27/2013 22.79 23.04 22.68 22.69 113,499
08/26/2013 22.9 23.0499 22.76 22.89 93,939
08/23/2013 22.38 23.11 22.2 22.78 192,797
08/22/2013 21.9 22.259 21.85 22.25 72,301
08/21/2013 22.16 22.16 21.7985 21.99 75,548
08/20/2013 21.53 22.2 21.53 22.04 131,060
08/19/2013 22 22.13 21.5 21.59 172,271
08/16/2013 22.37 22.41 21.56 21.87 178,942
08/15/2013 22.19 22.45 21.88 22.07 180,869
08/14/2013 22.66 22.91 22.36 22.37 106,045
08/13/2013 23.19 23.19 22.7 22.83 91,285
08/12/2013 23.44 23.81 23.05 23.05 123,044
08/09/2013 22.86 23.499 22.551 23.46 142,666
08/08/2013 23.11 23.31 22.71 22.94 133,724
08/07/2013 22.85 23 22.4209 22.96 176,735
08/06/2013 22.6 22.873 22.5 22.76 103,448
08/05/2013 22.89 22.89 22.6 22.73 112,844
08/02/2013 22.85 23.08 22.6 22.64 239,002
08/01/2013 23.82 23.82 22.41 22.82 266,996
07/31/2013 23.87 23.958 23.61 23.64 55,208
07/30/2013 24.08 24.09 23.82 23.89 43,444
07/29/2013 23.9 24.15 23.73 23.92 25,076
07/26/2013 23.9 24.168 23.61 24.07 36,773
07/25/2013 23.71 24.1 23.651 23.69 83,754
07/24/2013 24.06 24.1 23.85 23.92 51,512
07/23/2013 24.4 24.4 24 24.13 79,118
07/22/2013 24.6 24.7 24.421 24.43 48,141
07/19/2013 25.13 25.2 24.68 24.7 77,039
07/18/2013 25.1 25.13 24.66 25.12 87,274
07/17/2013 25.03 25.18 24.88 25.01 49,396
07/16/2013 25.2 25.29 24.73 25.14 56,155
07/15/2013 24.77 25.48 24.77 25.15 139,462
07/12/2013 24.57 24.67 24.51 24.6 31,020
07/11/2013 25.23 25.23 24.43 24.56 74,106
07/10/2013 24.24 24.5799 24.17 24.38 52,865
07/09/2013 23.86 24.19 23.68 24 113,037
07/08/2013 23.9 23.9799 23.56 23.67 138,895
07/05/2013 24.69 24.73 23.97 23.98 110,004
07/03/2013 24.76 24.872 24.7 24.74 25,022
07/02/2013 25.17 25.34 24.89 24.9499 68,704
07/01/2013 25.14 25.57 25.13 25.13 59,549
06/28/2013 25.8 25.8 25.05 25.05 71,108
06/27/2013 25.72 25.94 25.608 25.66 66,464
06/26/2013 25.2 25.72 25.06 25.7 87,321
06/25/2013 24.95 25.1428 24.53 24.92 95,826
06/24/2013 24.58 25.0329 24.01 24.84 144,590
06/21/2013 24.89 24.9 24.54 24.65 100,245
06/20/2013 25.2 25.33 24.61 24.76 148,396
06/19/2013 25.27 25.95 25.08 25.63 133,876
06/18/2013 25.37 25.6 25.36 25.55 109,665
06/17/2013 25.31 25.6 25.3 25.49 57,421
06/14/2013 25.5 25.54 25 25.3 90,369
06/13/2013 24.6 25.5 24.58 25.49 204,659
06/12/2013 25.18 25.24 24.7 24.83 257,822
06/11/2013 25.2 25.8 24.56 25.18 435,710
06/10/2013 25.84 25.98 25.71 25.85 146,145
06/07/2013 26.13 26.2 25.83 25.98 125,558
06/06/2013 26.25 26.3599 26.02 26.08 76,353
06/05/2013 26.45 26.55 26.1001 26.29 130,896
06/04/2013 26.35 26.63 26.21 26.56 77,958
06/03/2013 26.76 26.76 26.18 26.35 99,586
05/31/2013 26.85 26.95 26.5 26.54 65,028
05/30/2013 27.09 27.23 26.62 26.7 73,587
05/29/2013 27.2 27.25 26.33 27.04 169,406
05/28/2013 27.78 27.94 27.311 27.35 51,293
05/24/2013 27.94 27.94 27.65 27.72 32,763
05/23/2013 27.69 28 27.55 27.97 75,196
05/22/2013 27.95 28.079 27.79 27.87 48,798
05/21/2013 27.78 28.08 27.78 27.92 94,203
05/20/2013 27.5 27.95 27.5 27.84 55,536
05/17/2013 27.58 27.68 27.38 27.45 24,929
05/16/2013 27.52 27.52 27.32 27.44 32,428
05/15/2013 27.73 27.76 27.28 27.46 69,134
05/14/2013 28.14 28.25 27.8701 27.9 54,871
05/13/2013 28.05 28.3775 27.88 28.0318 54,726
05/10/2013 27.75 28.1999 27.7 28.17 87,485
05/09/2013 27.61 27.67 27.42 27.66 60,776
05/08/2013 27.59 27.6499 27.32 27.55 47,544
05/07/2013 27.62 27.75 27.397 27.47 78,730
05/06/2013 27.26 27.74 27.26 27.7 97,957
05/03/2013 27.03 27.35 27.011 27.31 118,777
05/02/2013 27.03 27.0965 26.976 27.07 51,278
05/01/2013 26.93 27.05 26.89 27 89,578
04/30/2013 26.79 26.99 26.77 26.94 58,530
04/29/2013 26.65 26.75 26.55 26.74 30,751
04/26/2013 26.46 26.67 26.39 26.64 79,656
04/25/2013 26.5 26.64 26.4 26.46 151,731
04/24/2013 26.4 26.58 26.29 26.57 170,393
04/23/2013 26.56 26.58 26.41 26.42 211,361
04/22/2013 26.71 26.75 26.501 26.62 97,080
04/19/2013 26.77 26.8 26.461 26.59 68,148
04/18/2013 26.95 26.9693 26.5 26.77 105,837
04/17/2013 26.85 26.97 26.571 26.94 80,894
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 your brokers before you trade


Want to trade FX?