Historical Stock Prices

DCM 
$24.34
*  
0.14
0.58%
Get DCM Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DCM now
Exchange: NYSE
Industry: Technology
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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 24.33 24.74 24.13 24.2 111,133
04/27/2016 23.79 23.93 23.76 23.91 103,377
04/26/2016 24.1 24.1 23.8 23.91 255,051
04/25/2016 24.05 24.15 23.94 24.15 262,203
04/22/2016 24.63 24.78 24.63 24.74 104,333
04/21/2016 24.74 24.74 24.55 24.6 127,218
04/20/2016 25.02 25.06 24.872 24.92 134,265
04/19/2016 25.04 25.16 25.025 25.13 149,603
04/18/2016 24.76 24.97 24.76 24.94 240,794
04/15/2016 24.78 24.88 24.77 24.88 181,912
04/14/2016 24.83 24.9429 24.81 24.88 207,716
04/13/2016 24.33 24.43 24.295 24.34 234,742
04/12/2016 24.19 24.31 24.13 24.23 156,920
04/11/2016 24.21 24.3 24.05 24.06 293,150
04/08/2016 23.75 23.85 23.675 23.72 223,588
04/07/2016 23.27 23.33 23.07 23.15 202,253
04/06/2016 22.46 22.61 22.39 22.58 85,873
04/05/2016 22.38 22.39 22.25 22.28 206,626
04/04/2016 22.95 22.98 22.86 22.9 153,273
04/01/2016 22.52 22.71 22.45 22.71 142,876
03/31/2016 23 23 22.7 22.77 188,686
03/30/2016 23.64 23.71 23.58 23.64 87,724
03/29/2016 23.18 23.49 23.13 23.43 119,418
03/28/2016 23.55 23.82 23.55 23.7 158,113
03/24/2016 23.25 23.41 23.25 23.41 109,275
03/23/2016 23.18 23.25 23.08 23.17 324,532
03/22/2016 23.22 23.34 23.195 23.25 162,497
03/21/2016 22.77 22.86 22.75 22.79 141,125
03/18/2016 22.81 22.821 22.67 22.74 130,805
03/17/2016 22.68 22.85 22.61 22.83 249,825
03/16/2016 22.54 22.89 22.54 22.85 470,890
03/15/2016 22.39 22.58 22.38 22.58 592,290
03/14/2016 22.65 22.7 22.56 22.64 221,282
03/11/2016 22.86 23.03 22.85 23.01 469,418
03/10/2016 22.76 22.78 22.345 22.51 329,693
03/09/2016 22.95 23.02 22.8 22.94 260,487
03/08/2016 22.24 22.869 22.24 22.81 188,632
03/07/2016 22.38 22.46 22.32 22.43 146,108
03/04/2016 22.98 23.14 22.73 22.87 264,098
03/03/2016 23.35 23.47 23.33 23.42 163,492
03/02/2016 23.71 23.85 23.68 23.85 427,280
03/01/2016 23.45 23.74 23.45 23.71 216,952
02/29/2016 23.41 23.4402 23.29 23.3 168,933
02/26/2016 23.35 23.46 23.16 23.18 264,672
02/25/2016 22.82 22.92 22.76 22.9 88,618
02/24/2016 22.3 22.56 22.24 22.55 184,525
02/23/2016 22.58 22.6 22.46 22.5 258,525
02/22/2016 23.37 23.54 23.37 23.44 148,524
02/19/2016 23.21 23.22 23.08 23.13 217,673
02/18/2016 23.05 23.23 22.93 23.16 468,126
02/17/2016 23.44 23.56 23.4 23.51 232,843
02/16/2016 23.14 23.22 23.06 23.18 161,253
02/12/2016 22.56 23.02 22.4112 22.98 875,031
02/11/2016 22.77 23.21 22.77 23.16 732,348
02/10/2016 23.08 23.19 22.95 23.06 447,999
02/09/2016 23.61 23.82 23.58 23.74 246,509
02/08/2016 23.85 23.91 23.61 23.8 349,126
02/05/2016 23.75 23.76 23.42 23.49 252,897
02/04/2016 23.41 23.58 23.33 23.47 240,379
02/03/2016 23.38 23.55 23.14 23.53 581,595
02/02/2016 23.04 23.05 22.85 22.94 495,029
02/01/2016 23.71 23.89 23.58 23.84 479,869
01/29/2016 21.95 22.81 21.68 22.55 433,511
01/28/2016 20.9 20.98 20.77 20.88 335,299
*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?