Historical Stock Prices

DCM 
$15.74
*  
0.06
0.38%
Get DCM Alerts
*Delayed - data as of Nov. 21, 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 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 15.83 15.87 15.69 15.74 137,495
11/20/2014 15.79 15.88 15.78 15.8 248,788
11/19/2014 15.97 16.01 15.95 16 136,826
11/18/2014 15.91 16.04 15.91 16.02 103,790
11/17/2014 15.88 15.9101 15.83 15.83 136,422
11/14/2014 15.98 16.05 15.95 16.01 100,174
11/13/2014 16.07 16.09 15.97 15.97 329,886
11/12/2014 15.8 15.89 15.8 15.85 129,747
11/11/2014 15.91 16.07 15.9 16 160,491
11/10/2014 15.73 15.84 15.71 15.8 208,187
11/07/2014 15.78 15.92 15.75 15.87 288,150
11/06/2014 15.95 15.97 15.88 15.92 94,455
11/05/2014 16.16 16.2 16.08 16.13 281,586
11/04/2014 15.96 16.19 15.94 16.16 405,466
11/03/2014 16.73 17 16.6701 16.98 293,925
10/31/2014 16.96 17.12 16.59 16.87 407,076
10/30/2014 16.29 16.39 16.28 16.33 133,104
10/29/2014 16.47 16.5 16.33 16.37 174,711
10/28/2014 16.06 16.16 16.03 16.14 537,890
10/27/2014 16.04 16.15 15.94 15.94 788,917
10/24/2014 15.98 16.07 15.95 16.06 110,399
10/23/2014 15.97 15.99 15.91 15.92 118,540
10/22/2014 16.08 16.17 16.04 16.07 118,524
10/21/2014 15.86 15.86 15.77 15.84 202,877
10/20/2014 15.8 15.94 15.7 15.93 153,762
10/17/2014 15.38 15.38 15.28 15.36 293,735
10/16/2014 15.5 15.66 15.49 15.6 318,701
10/15/2014 15.7 15.78 15.59 15.74 337,075
10/14/2014 15.74 15.74 15.59 15.62 192,532
10/13/2014 15.91 15.95 15.76 15.76 208,972
10/10/2014 15.94 15.99 15.82 15.83 257,128
10/09/2014 15.88 15.98 15.82 15.83 265,556
10/08/2014 16.1 16.25 16.0201 16.22 196,113
10/07/2014 16.11 16.16 16.08 16.09 177,020
10/06/2014 16.11 16.15 16.08 16.1 327,845
10/03/2014 16.24 16.29 16.195 16.28 271,573
10/02/2014 16.31 16.38 16.08 16.17 536,901
10/01/2014 16.68 16.73 16.628 16.66 227,933
09/30/2014 16.71 16.76 16.62 16.74 218,581
09/29/2014 17.02 17.13 17.01 17.07 270,215
09/26/2014 17.1 17.26 17.1 17.22 176,322
09/25/2014 17.25 17.25 17.073 17.08 184,886
09/24/2014 17.34 17.44 17.29 17.33 470,430
09/23/2014 17.48 17.53 17.43 17.43 144,404
09/22/2014 17.54 17.56 17.47 17.47 111,993
09/19/2014 17.61 17.61 17.44 17.48 1,139,958
09/18/2014 17.65 17.73 17.645 17.73 193,098
09/17/2014 17.76 17.76 17.6063 17.66 234,179
09/16/2014 17.63 17.72 17.6 17.7 162,730
09/15/2014 17.63 17.65 17.59 17.63 178,869
09/12/2014 17.59 17.62 17.55 17.59 86,211
09/11/2014 17.55 17.58 17.51 17.56 97,265
09/10/2014 17.5 17.54 17.45 17.54 85,553
09/09/2014 17.46 17.52 17.44 17.51 152,982
09/08/2014 17.41 17.5 17.41 17.44 88,718
09/05/2014 17.35 17.39 17.34 17.39 122,257
09/04/2014 17.45 17.46 17.37 17.41 88,341
09/03/2014 17.49 17.53 17.45 17.48 107,884
09/02/2014 17.44 17.46 17.336 17.41 76,784
08/29/2014 17.27 17.34 17.25 17.28 127,580
08/28/2014 17.18 17.27 17.16 17.25 137,277
08/27/2014 17.32 17.35 17.25 17.34 107,535
08/26/2014 17.47 17.47 17.4 17.43 75,157
08/25/2014 17.54 17.58 17.42 17.49 117,090
08/22/2014 17.53 17.6 17.52 17.56 56,786
08/21/2014 17.56 17.68 17.56 17.65 118,074
08/20/2014 17.6 17.6318 17.56 17.59 47,665
08/19/2014 17.57 17.66 17.54 17.61 88,587
08/18/2014 17.57 17.59 17.55 17.56 76,622
08/15/2014 17.62 17.62 17.49 17.55 91,497
08/14/2014 17.54 17.66 17.52 17.61 126,864
08/13/2014 17.42 17.5 17.4199 17.47 61,668
08/12/2014 17.45 17.45 17.35 17.39 63,608
08/11/2014 17.48 17.55 17.48 17.5 128,788
08/08/2014 17.39 17.55 17.38 17.54 301,684
08/07/2014 17.55 17.596 17.4 17.44 300,923
08/06/2014 17.23 17.32 17.1 17.31 152,836
08/05/2014 17.52 17.59 17.48 17.52 205,272
08/04/2014 17.58 17.6303 17.52 17.61 214,036
08/01/2014 17.56 17.6499 17.56 17.6 120,118
07/31/2014 17.73 17.73 17.53 17.53 302,493
07/30/2014 17.81 17.88 17.782 17.86 161,247
07/29/2014 17.88 17.93 17.76 17.78 252,158
07/28/2014 18.07 18.1 18.02 18.03 339,799
07/25/2014 17.62 17.95 17.31 17.95 640,776
07/24/2014 17.6 17.66 17.5 17.57 805,936
07/23/2014 17.67 17.69 17.614 17.69 67,514
07/22/2014 17.78 17.79 17.73 17.77 107,707
07/21/2014 17.64 17.71 17.63 17.69 59,029
07/18/2014 17.64 17.7501 17.62 17.7 93,156
07/17/2014 17.63 17.718 17.6 17.62 192,510
07/16/2014 17.48 17.537 17.44 17.53 143,729
07/15/2014 17.46 17.48 17.37 17.44 100,860
07/14/2014 17.5 17.52 17.46 17.5 88,542
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
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?