Historical Stock Prices

DCI 
$41.14
*  
0.02
0.05%
Get DCI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading DCI now
Exchange: NYSE
Industry: Capital Goods
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: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 41.15 41.3 40.95 41.14 275,860
07/10/2014 40.76 41.37 40.72 41.16 467,199
07/09/2014 41.48 41.53 41.26 41.3 289,878
07/08/2014 41.58 41.61 41.28 41.35 301,377
07/07/2014 41.83 42.12 41.5 41.66 269,107
07/03/2014 41.88 42.15 41.855 42.07 287,105
07/02/2014 42.26 42.43 41.76 41.88 300,414
07/01/2014 42.49 42.6 42.21 42.37 622,986
06/30/2014 42.27 42.34 41.69 42.32 446,818
06/27/2014 41.83 42.42 41.83 42.35 592,045
06/26/2014 41.71 41.98 41.31 41.96 323,231
06/25/2014 41.28 41.8 41.18 41.73 210,641
06/24/2014 41.8 42.07 41.28 41.28 294,470
06/23/2014 42.24 42.4 41.92 41.97 186,722
06/20/2014 41.88 42.31 41.84 42.23 837,840
06/19/2014 41.94 42.02 41.57 41.84 339,970
06/18/2014 41.63 41.85 41.35 41.78 288,682
06/17/2014 41.56 42.27 41.434 41.66 581,847
06/16/2014 41.49 41.72 41.35 41.53 420,604
06/13/2014 41.47 41.85 41.35 41.61 349,895
06/12/2014 41.55 41.74 41.31 41.44 449,192
06/11/2014 41.63 41.8 41.44 41.67 308,662
06/10/2014 41.74 41.81 41.53 41.75 375,626
06/09/2014 41.52 42.05 41.52 41.86 336,943
06/06/2014 41.63 41.8399 41.56 41.59 308,938
06/05/2014 41.4 41.63 41.208 41.53 424,813
06/04/2014 40.8 41.36 40.8 41.28 424,046
06/03/2014 40.66 41.29 40.66 41.12 463,995
06/02/2014 40.79 41.06 40.51 40.9 486,823
05/30/2014 41.05 41.05 40.64 40.73 534,466
05/29/2014 41.15 41.2075 40.83 41.09 440,947
05/28/2014 40.83 41.54 40.78 41.14 554,232
05/27/2014 40.66 41.07 40.56 40.97 432,760
05/23/2014 39.94 40.7 39.93 40.61 632,385
05/22/2014 39.93 40.2 39.53 40.08 504,922
05/21/2014 39.62 40.19 39.62 39.94 697,788
05/20/2014 42.25 42.25 39.19 39.55 2,154,314
05/19/2014 42.2 43 42.14 42.94 451,744
05/16/2014 42.11 42.34 41.97 42.29 172,858
05/15/2014 42.06 42.21 41.52 42.07 256,267
05/14/2014 42.52 42.77 42.19 42.26 212,941
05/13/2014 42.93 42.99 42.63 42.66 172,148
05/12/2014 42.38 42.92 42.27 42.88 219,325
05/09/2014 42.02 42.18 41.92 42.16 238,938
05/08/2014 42.17 42.82 42.1201 42.16 285,878
05/07/2014 42.09 42.34 41.73 42.3 431,645
05/06/2014 42 42.16 41.89 41.96 334,954
05/05/2014 41.58 42.31 41.402 42.1 353,801
05/02/2014 42.07 42.4 42 42 207,370
05/01/2014 42.18 42.47 41.945 42.05 260,138
04/30/2014 41.75 42.18 41.75 42.09 373,844
04/29/2014 42.13 42.34 41.815 41.87 459,624
04/28/2014 41.93 42.22 41.45 41.92 319,095
04/25/2014 41.87 42.12 41.6 41.72 289,363
04/24/2014 42.31 42.31 41.79 42.06 244,517
04/23/2014 42.06 42.28 41.95 42.02 224,714
04/22/2014 42.17 42.46 41.76 42.08 186,928
04/21/2014 41.93 42.115 41.76 42.07 162,336
04/17/2014 41.97 42.2 41.87 42.02 219,542
04/16/2014 41.47 42.04 41.19 42.04 304,279
04/15/2014 41.13 41.49 40.62 41.18 332,645
04/14/2014 41.31 41.61 40.9 41.1 287,676
04/11/2014 41.19 41.52 40.96 40.99 351,550
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?