Historical Stock Prices

DCO 
$23.06
*  
0.07
0.3%
Get DCO Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading DCO 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

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.
09/04/2015 22.76 23.25 22.76 23.06 33,883
09/03/2015 23.26 23.37 23 23.13 26,286
09/02/2015 23.32 23.37 22.86 23.13 44,683
09/01/2015 23.32 23.87 23.12 23.2 46,180
08/31/2015 23.43 23.99 23.1 23.62 42,367
08/28/2015 23.13 24.01 23.13 23.41 45,576
08/27/2015 23.44 23.62 23 23.16 52,762
08/26/2015 23.24 23.5 22.88 23.37 54,240
08/25/2015 23.71 23.8 22.66 22.86 102,377
08/24/2015 22.76 24.06 22.67 23.02 87,024
08/21/2015 22.82 24.05 22.39 23.74 113,271
08/20/2015 23.83 24 23.21 23.22 41,390
08/19/2015 24.8 24.938 23.91 24.01 47,933
08/18/2015 25.44 25.44 24.72 24.91 43,570
08/17/2015 25.25 25.49 24.92 25.39 54,504
08/14/2015 24.9 25.65 24.7 25.44 43,491
08/13/2015 24.71 25.52 24.56 25.01 62,925
08/12/2015 24.46 24.81 24.01 24.72 47,503
08/11/2015 24.19 24.57 23.88 24.53 44,536
08/10/2015 24.09 24.99 24.09 24.27 45,711
08/07/2015 25.94 26.135 23.94 24.05 119,544
08/06/2015 24.98 27 24.31 26.12 124,386
08/05/2015 23.31 24.7099 23.31 24.6 80,264
08/04/2015 23.34 23.99 23.009 23.19 73,630
08/03/2015 23.9 24.31 22.94 23.41 62,225
07/31/2015 24.03 25.042 23.81 23.95 84,697
07/30/2015 23.24 24.25 23.138 24.01 72,377
07/29/2015 23.64 23.86 23.14 23.26 78,116
07/28/2015 23.5 23.75 22.978 23.64 48,010
07/27/2015 23.44 23.58 22.906 23.44 49,653
07/24/2015 23.5 23.69 23.19 23.51 93,523
07/23/2015 23.5 23.94 23.48 23.52 44,746
07/22/2015 23.66 23.81 23.48 23.52 42,672
07/21/2015 24.25 24.25 23.43 23.59 35,166
07/20/2015 24.63 24.86 24.03 24.32 78,326
07/17/2015 24.84 24.9 24.4075 24.55 43,058
07/16/2015 24.1 24.82 23.93 24.78 50,772
07/15/2015 25.11 25.33 23.42 23.73 131,299
07/14/2015 24.72 25.55 24.31 25.17 176,747
07/13/2015 24.33 24.74 24.076 24.39 32,214
07/10/2015 24.44 24.44 24.17 24.34 24,451
07/09/2015 23.96 24.64 23.82 24.22 42,019
07/08/2015 24 24.54 23.56 23.72 88,632
07/07/2015 24.5 24.5 23.61 24.27 88,368
07/06/2015 24.4 25.21 24.056 24.86 112,443
07/02/2015 26.39 26.69 24.36 24.51 93,338
07/01/2015 25.78 26.92 25.77 26.64 115,467
06/30/2015 26.26 26.68 25.48 25.67 135,043
06/29/2015 23.84 26.235 23.66 25.91 140,001
06/26/2015 24.67 24.9 23.67 23.85 146,766
06/25/2015 23.78 24.66 23.61 24.59 73,359
06/24/2015 24.42 24.76 23.545 23.66 51,255
06/23/2015 24.29 24.66 23.554 24.58 40,400
06/22/2015 23.89 24.16 23.268 24.08 56,879
06/19/2015 24.35 24.35 23.44 23.85 87,285
06/18/2015 24.21 24.43 23.988 24.27 52,659
06/17/2015 24.21 24.5 23.77 23.85 59,346
06/16/2015 23.66 24.31 23.45 24.22 53,508
06/15/2015 23.3 23.71 23.2 23.65 39,742
06/12/2015 23.08 23.66 23.08 23.53 30,745
06/11/2015 23.47 23.69 23.04 23.22 58,550
06/10/2015 23.34 23.89 23.22 23.46 66,103
06/09/2015 23.05 23.19 22.8125 23.07 100,366
06/08/2015 23.12 23.25 23.05 23.1 79,186
06/05/2015 23.16 23.41 23.02 23.18 65,349
06/04/2015 23.33 23.455 23.18 23.26 54,664
*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?