Historical Stock Prices

DCM 
$17.3
*  
0.05
0.29%
Get DCM Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 17.25 17.32 17.24 17.3 85,244
07/10/2014 17.18 17.25 17.17 17.25 95,944
07/09/2014 17.41 17.44 17.37 17.41 104,999
07/08/2014 17.28 17.3 17.22 17.27 96,698
07/07/2014 17.3 17.35 17.25 17.28 91,814
07/03/2014 17.32 17.38 17.3 17.36 64,147
07/02/2014 17.42 17.43 17.3599 17.39 140,357
07/01/2014 17.3 17.32 17.22 17.25 122,140
06/30/2014 17.07 17.1 16.99 17.09 181,890
06/27/2014 17.03 17.09 17.03 17.08 108,777
06/26/2014 16.98 17.04 16.95 17 170,081
06/25/2014 16.88 16.97 16.88 16.97 116,018
06/24/2014 16.99 17.01 16.9 16.93 170,528
06/23/2014 16.98 17.01 16.85 16.9 147,588
06/20/2014 17.23 17.3 17.14 17.23 1,041,290
06/19/2014 17.33 17.35 17.27 17.3 231,115
06/18/2014 17.07 17.21 17.05 17.18 171,027
06/17/2014 17.07 17.07 17 17.03 181,642
06/16/2014 17.06 17.12 17.05 17.07 274,259
06/13/2014 17.14 17.15 17.09 17.1 86,726
06/12/2014 17.13 17.17 17.06 17.08 158,520
06/11/2014 17.13 17.19 17.1 17.11 221,145
06/10/2014 16.9 16.94 16.845 16.93 150,324
06/09/2014 16.84 16.93 16.81 16.9 114,671
06/06/2014 16.84 16.87 16.77 16.84 172,037
06/05/2014 16.86 16.93 16.82 16.91 140,663
06/04/2014 16.85 16.93 16.83 16.89 91,876
06/03/2014 16.63 16.79 16.61 16.77 172,148
06/02/2014 16.7 16.74 16.66 16.7 92,221
05/30/2014 16.64 16.76 16.64 16.7 105,612
05/29/2014 16.64 16.7202 16.62 16.68 85,227
05/28/2014 16.56 16.705 16.56 16.65 204,243
05/27/2014 16.51 16.61 16.51 16.57 98,854
05/23/2014 16.42 16.51 16.414 16.47 86,034
05/22/2014 16.35 16.45 16.35 16.42 97,563
05/21/2014 16.29 16.37 16.29 16.35 73,323
05/20/2014 16.26 16.35 16.22 16.22 202,239
05/19/2014 16.27 16.36 16.25 16.35 117,215
05/16/2014 16.35 16.37 16.19 16.27 289,233
05/15/2014 16.52 16.55 16.45 16.47 127,694
05/14/2014 16.54 16.54 16.39 16.4 257,144
05/13/2014 16.34 16.5 16.29 16.48 487,926
05/12/2014 16.24 16.24 16.14 16.24 163,163
05/09/2014 16.17 16.28 16.15 16.26 204,738
05/08/2014 16.09 16.27 16.08 16.11 353,732
05/07/2014 15.94 15.99 15.88 15.96 215,209
05/06/2014 16.21 16.25 16.09 16.1 168,200
05/05/2014 16.13 16.14 16.06 16.13 97,032
05/02/2014 16.08 16.15 16.04 16.11 179,152
05/01/2014 16 16.07 15.95 16.06 158,870
04/30/2014 15.91 16.02 15.831 15.98 316,372
04/29/2014 16.05 16.09 16.01 16.02 259,400
04/28/2014 16.01 16.06 15.97 16 535,945
04/25/2014 15.8 16.12 15.76 16.05 526,747
04/24/2014 15.2 15.28 15.2 15.25 353,043
04/23/2014 15.42 15.47 15.26 15.29 359,410
04/22/2014 15.36 15.42 15.32 15.41 100,131
04/21/2014 15.5 15.52 15.47 15.47 94,334
04/17/2014 15.56 15.58 15.48 15.56 165,265
04/16/2014 15.33 15.35 15.245 15.34 147,319
04/15/2014 15.27 15.27 15.14 15.26 170,219
04/14/2014 15.14 15.29 15.14 15.25 210,781
04/11/2014 15.2 15.2 15.02 15.03 429,967
04/10/2014 15.35 15.405 15.31 15.34 489,294
04/09/2014 15.28 15.34 15.2 15.28 243,459
04/08/2014 15.35 15.41 15.31 15.33 130,667
04/07/2014 15.33 15.36 15.3 15.32 92,586
04/04/2014 15.5 15.51 15.33 15.35 202,188
04/03/2014 15.48 15.48 15.29 15.47 125,877
04/02/2014 15.41 15.43 15.355 15.42 207,366
04/01/2014 15.44 15.46 15.37 15.44 275,672
03/31/2014 15.71 15.8 15.63 15.77 211,346
03/28/2014 15.53 15.59 15.46 15.48 217,121
03/27/2014 15.31 15.4 15.29 15.37 229,942
03/26/2014 15.35 15.37 15.14 15.17 443,929
03/25/2014 15.49 15.6 15.44 15.49 269,791
03/24/2014 15.43 15.46 15.36 15.41 246,729
03/21/2014 15.53 15.5599 15.24 15.26 971,120
03/20/2014 15.22 15.39 15.14 15.38 1,753,380
03/19/2014 15.42 15.46 15.38 15.43 603,668
03/18/2014 15.6 15.67 15.57 15.64 163,449
03/17/2014 15.57 15.6 15.52 15.58 241,651
03/14/2014 15.64 15.68 15.54 15.59 324,075
03/13/2014 15.98 16.01 15.86 15.96 151,355
03/12/2014 16.09 16.13 16.04 16.12 82,588
03/11/2014 16.25 16.33 16.25 16.28 107,082
03/10/2014 16.26 16.27 16.0801 16.25 376,323
03/07/2014 16.41 16.41 16.28 16.3 112,675
03/06/2014 16.46 16.51 16.45 16.49 108,527
03/05/2014 16.41 16.51 16.35 16.42 141,067
03/04/2014 16.41 16.45 16.38 16.43 192,516
03/03/2014 16.28 16.31 16.217 16.27 161,119
02/28/2014 16.6 16.68 16.58 16.68 195,473
02/27/2014 16.44 16.48 16.4 16.45 115,396
02/26/2014 16.57 16.57 16.45 16.52 200,209
02/25/2014 16.49 16.5199 16.44 16.48 147,930
02/24/2014 16.46 16.56 16.46 16.55 244,935
02/21/2014 16.27 16.36 16.26 16.29 94,515
02/20/2014 16.2 16.2 16.12 16.2 79,501
02/19/2014 16.23 16.31 16.23 16.25 143,564
02/18/2014 16.18 16.25 16.13 16.22 101,139
02/14/2014 16.06 16.18 16.02 16.15 145,573
02/13/2014 15.94 16.02 15.89 16.02 105,336
02/12/2014 16.07 16.14 16.05 16.14 172,503
02/11/2014 15.97 16.01 15.92 15.99 409,248
02/10/2014 15.89 15.99 15.87 15.97 338,565
02/07/2014 15.74 15.86 15.68 15.85 173,639
02/06/2014 15.5 15.59 15.49 15.57 122,236
02/05/2014 15.46 15.53 15.42 15.53 264,674
02/04/2014 15.3 15.36 15.12 15.35 436,733
02/03/2014 15.78 15.8 15.58 15.61 362,529
01/31/2014 16.04 16.1 15.94 16 184,850
01/30/2014 16.02 16.0999 15.98 16.08 144,772
01/29/2014 15.99 16.05 15.93 16 180,292
01/28/2014 15.97 16.02 15.87 15.99 207,835
01/27/2014 16.21 16.26 16.06 16.15 239,054
01/24/2014 16.54 16.55 16.39 16.39 181,516
01/23/2014 16.63 16.63 16.54 16.58 153,692
01/22/2014 16.79 16.86 16.63 16.71 228,103
01/21/2014 16.75 16.83 16.71 16.8 210,017
01/17/2014 16.71 16.73 16.63 16.68 110,672
01/16/2014 16.58 16.64 16.55 16.59 156,982
01/15/2014 16.53 16.55 16.45 16.48 124,766
01/14/2014 16.75 16.8 16.73 16.75 160,718
01/13/2014 16.75 16.8 16.72 16.74 189,935
01/10/2014 16.63 16.78 16.62 16.78 202,722
01/09/2014 16.32 16.38 16.27 16.38 181,183
01/08/2014 16.3 16.3 16.18 16.22 570,359
01/07/2014 16.37 16.38 16.31 16.38 144,077
01/06/2014 16.35 16.4 16.32 16.38 146,503
01/03/2014 16.43 16.43 16.34 16.36 111,787
01/02/2014 16.51 16.51 16.32 16.36 129,636
12/31/2013 16.5 16.51 16.41 16.51 124,848
12/30/2013 16.49 16.5 16.4 16.45 100,752
12/27/2013 16.36 16.4 16.35 16.39 197,861
12/26/2013 16.25 16.25 16.13 16.19 297,007
12/24/2013 16.25 16.25 16.12 16.17 100,016
12/23/2013 16.35 16.4 16.32 16.35 301,498
12/20/2013 16.26 16.39 16.18 16.33 1,160,558
12/19/2013 16.21 16.22 16.14 16.2 210,002
12/18/2013 16.25 16.36 16.18 16.29 318,362
12/17/2013 16.22 16.22 16.11 16.14 419,632
12/16/2013 16.04 16.28 16.04 16.18 397,893
12/13/2013 16.11 16.2 15.96 16.03 174,380
12/12/2013 16.18 16.26 16.14 16.23 257,528
12/11/2013 16.12 16.13 16.03 16.06 194,524
12/10/2013 16 16.06 15.95 15.99 190,134
12/09/2013 16 16.0592 15.98 15.98 202,415
12/06/2013 15.91 15.97 15.91 15.93 154,073
12/05/2013 15.97 15.99 15.88 15.93 107,740
12/04/2013 16.13 16.14 15.99 16.07 133,893
12/03/2013 16.15 16.21 16.07 16.14 174,162
12/02/2013 16.18 16.23 16.17 16.17 141,406
11/29/2013 16.13 16.14 16.07 16.07 171,290
11/27/2013 15.96 15.99 15.92 15.97 173,051
11/26/2013 16 16.03 15.95 16.02 660,879
11/25/2013 15.99 16.04 15.95 15.97 447,419
11/22/2013 16.1 16.12 16.03 16.07 351,446
11/21/2013 16 16.07 16 16.04 79,089
11/20/2013 16.11 16.16 16.06 16.06 122,483
11/19/2013 16.16 16.16 16.02 16.08 123,449
11/18/2013 16.15 16.19 16.09 16.16 191,700
11/15/2013 16.02 16.15 16.01 16.15 123,460
11/14/2013 15.92 15.96 15.85 15.96 270,692
11/13/2013 15.88 15.97 15.812 15.97 187,472
11/12/2013 15.86 15.89 15.84 15.87 121,650
11/11/2013 15.78 15.81 15.71 15.77 293,403
11/08/2013 15.8 15.8 15.69 15.7 253,926
11/07/2013 15.82 15.83 15.72 15.76 261,445
11/06/2013 15.86 15.91 15.84 15.88 216,808
11/05/2013 15.8 15.8 15.73 15.78 107,316
11/04/2013 15.96 15.96 15.82 15.87 115,190
11/01/2013 15.8 15.87 15.76 15.87 191,762
10/31/2013 15.89 15.94 15.81 15.87 484,513
10/30/2013 15.9 15.91 15.78 15.8 172,083
10/29/2013 15.93 16.02 15.92 15.99 156,959
10/28/2013 15.72 15.78 15.7 15.74 213,033
10/25/2013 16 16 15.68 15.81 290,392
10/24/2013 16.07 16.14 16.02 16.06 240,265
10/23/2013 16.02 16.02 15.9 15.92 174,316
10/22/2013 16.01 16.12 15.97 16.09 103,854
10/21/2013 15.86 15.95 15.8297 15.88 235,939
10/18/2013 15.91 16 15.88 15.95 107,783
10/17/2013 15.74 15.81 15.69 15.81 280,535
10/16/2013 15.8 15.8 15.67 15.75 335,246
10/15/2013 15.93 15.94 15.87 15.88 127,810
10/14/2013 16.04 16.11 16.02 16.11 80,595
10/11/2013 16.04 16.11 16 16.09 301,545
10/10/2013 15.92 16.19 15.92 16.15 262,343
10/09/2013 15.76 15.91 15.73 15.89 148,174
10/08/2013 15.76 15.8 15.64 15.65 209,009
10/07/2013 15.87 15.99 15.87 15.93 120,438
10/04/2013 16.02 16.1 16.02 16.08 108,376
10/03/2013 15.91 16.01 15.91 15.99 83,933
10/02/2013 15.9 15.9365 15.84 15.91 129,402
10/01/2013 15.98 16.06 15.95 16.03 162,689
09/30/2013 16.2 16.25 16.16 16.22 163,852
09/27/2013 16.07 16.18 16.06 16.15 191,596
09/26/2013 16.27 16.29 16.21 16.22 283,223
09/25/2013 16.41 16.47 16.25 16.35 342,928
09/24/2013 16.6 16.63 16.53 16.55 165,805
09/23/2013 16.37 16.37 16.32 16.35 88,763
09/20/2013 16.34 16.36 16.25 16.33 250,318
09/19/2013 16.31 16.31 16.2 16.24 142,660
09/18/2013 15.95 16.23 15.885 16.23 253,533
09/17/2013 15.81 15.95 15.81 15.91 215,481
09/16/2013 16.43 16.45 16.24 16.25 383,908
09/13/2013 16.28 16.28 16.2 16.23 130,994
09/12/2013 16.24 16.3364 16.24 16.27 154,646
09/11/2013 16.07 16.21 16.06 16.17 275,909
09/10/2013 16.55 16.74 16.51 16.72 306,308
09/09/2013 16.36 16.42 16.31 16.42 138,528
09/06/2013 16.23 16.24 16.14 16.16 647,807
09/05/2013 15.91 16.37 15.9 16.3 1,180,695
09/04/2013 16.04 16.14 15.99 16.14 214,711
09/03/2013 16.21 16.26 16.11 16.17 108,228
08/30/2013 16.02 16.069 15.96 16.03 176,580
08/29/2013 16.37 16.42 16.34 16.39 213,113
08/28/2013 16.42 16.47 16.38 16.43 193,079
08/27/2013 16.38 16.5 16.38 16.48 306,593
08/26/2013 16.16 16.2 16.09 16.15 177,671
08/23/2013 15.81 15.91 15.81 15.9 110,900
08/22/2013 15.84 15.84 15.73 15.74 125,585
08/21/2013 16.02 16.02 15.85 15.89 178,514
08/20/2013 16.03 16.0699 15.93 16.02 187,469
08/19/2013 15.74 15.75 15.68 15.7 111,512
08/16/2013 15.72 15.72 15.62 15.64 114,573
08/15/2013 15.69 15.77 15.65 15.75 106,865
08/14/2013 15.8 15.84 15.78 15.83 149,437
08/13/2013 15.83 15.87 15.76 15.87 124,880
08/12/2013 15.85 15.88 15.82 15.84 110,628
08/09/2013 15.7 15.87 15.7 15.81 113,594
08/08/2013 15.71 15.74 15.62 15.69 274,190
08/07/2013 15.98 15.98 15.89 15.94 179,857
08/06/2013 15.97 16.04 15.924 16.02 205,542
08/05/2013 15.69 15.81 15.68 15.81 178,358
08/02/2013 15.52 15.68 15.48 15.68 249,751
08/01/2013 15.45 15.49 15.39 15.41 159,384
07/31/2013 15.18 15.27 15.04 15.27 2,484,408
07/30/2013 15.11 15.15 15.01 15.06 337,155
07/29/2013 15.12 15.16 15 15.03 804,184
07/26/2013 15.6 15.6 14.95 15.1 434,467
07/25/2013 15.24 15.33 15.2 15.32 137,075
07/24/2013 15.51 15.53 15.36 15.36 155,696
07/23/2013 15.54 15.63 15.53 15.6 147,461
07/22/2013 15.43 15.51 15.39 15.51 210,928
07/19/2013 15.67 15.73 15.66 15.72 119,259
07/18/2013 15.62 15.71 15.62 15.69 154,832
07/17/2013 15.73 15.74 15.61 15.66 154,924
07/16/2013 15.76 15.8 15.69 15.78 151,318
07/15/2013 15.95 15.98 15.91 15.97 127,451
07/12/2013 15.91 15.97 15.88 15.97 262,229
07/11/2013 15.86 15.99 15.84 15.99 134,342
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?