Historical Stock Prices

DCO 
$25.31
*  
0.53
2.05%
Get DCO Alerts
*Delayed - data as of Mar. 27, 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
03/27/2015 25.75 26.32 25.25 25.31 58,840
03/26/2015 25.33 26.03 25.25 25.84 18,218
03/25/2015 26.68 26.69 25.25 25.37 93,889
03/24/2015 25.11 26.85 25.11 26.71 55,308
03/23/2015 26.63 26.68 24.81 25.18 55,767
03/20/2015 26 27.07 26 26.63 46,307
03/19/2015 25.3 26.53 25.28 25.86 32,395
03/18/2015 25.04 25.74 25.01 25.18 49,001
03/17/2015 24.96 25.45 24.72 25 27,201
03/16/2015 25.25 25.2756 25 25.19 35,293
03/13/2015 26.76 26.76 25.19 25.49 45,542
03/12/2015 25.55 26.77 25.55 26.72 27,791
03/11/2015 25.26 25.69 25 25.53 23,234
03/10/2015 25 25.41 24.735 25.14 27,268
03/09/2015 24.97 25.2001 24.71 25.01 27,513
03/06/2015 24.72 25.49 24.72 25 71,900
03/05/2015 24.89 25.39 24.89 25 36,416
03/04/2015 25.14 25.46 24.76 24.98 71,541
03/03/2015 25.28 25.71 24.98 25.16 52,080
03/02/2015 24.95 25.8 24.92 25.41 76,890
02/27/2015 25.45 26.28 24.87 24.88 81,113
02/26/2015 25.65 25.66 24.14 25.57 73,769
02/25/2015 26.37 26.5 24.97 25.68 86,981
02/24/2015 25.61 26.74 25.61 26.24 18,861
02/23/2015 26.61 26.61 25.78 25.85 13,449
02/20/2015 26.77 27 26.46 26.76 57,243
02/19/2015 26.8 27 26.47 26.76 48,557
02/18/2015 26.57 27 26.57 26.85 7,045
02/17/2015 25.89 26.8 25.89 26.51 23,403
02/13/2015 26.52 27.08 26.52 26.99 24,349
02/12/2015 26.87 26.9 26.47 26.61 21,747
02/11/2015 26.77 27.085 26.43 26.77 21,276
02/10/2015 26.86 26.9999 26.42 26.7 27,258
02/09/2015 27.11 27.4225 26.48 26.65 41,227
02/06/2015 26.88 27.19 26.56 26.93 46,114
02/05/2015 26.66 27.13 26.17 26.96 38,040
02/04/2015 26.85 27 26.5 26.66 22,873
02/03/2015 26.34 27 26.34 26.84 31,259
02/02/2015 25.82 26.04 25.33 26 42,121
01/30/2015 26.71 27 25.92 25.97 37,411
01/29/2015 26.8 27.12 26.54 27 39,815
01/28/2015 27.05 27.88 26.66 26.8 40,039
01/27/2015 26.5 27.04 26.2 26.93 29,913
01/26/2015 26.65 26.92 26.32 26.64 21,293
01/23/2015 26.33 27.06 26.33 26.68 68,287
01/22/2015 26.18 26.62 25.58 26.26 75,282
01/21/2015 26.52 26.95 25.68 26.02 46,813
01/20/2015 26.91 27 25.97 26.54 56,575
01/16/2015 25.4 27.29 25.4 26.75 45,698
01/15/2015 25.75 25.75 25.11 25.55 35,565
01/14/2015 25.23 25.83 25.23 25.6 27,686
01/13/2015 25.23 25.99 24.75 25.54 50,392
01/12/2015 24.61 25.4399 24.15 24.94 39,124
01/09/2015 25.39 25.45 24.61 24.72 25,074
01/08/2015 25.12 25.95 24.97 25.28 50,954
01/07/2015 24.24 25.04 23.93 24.89 46,846
01/06/2015 25.16 25.403 23.501 24.09 40,983
01/05/2015 24.85 26.1 24.73 25.05 36,400
01/02/2015 25.3 25.4 24.66 24.95 31,277
12/31/2014 25.79 25.94 25.23 25.28 79,107
12/30/2014 26.46 26.46 25.24 25.83 48,221
12/29/2014 26.47 26.76 26.28 26.58 13,276
12/26/2014 26.12 26.8 26 26.58 15,856
12/24/2014 25.6 26.24 25.59 25.97 15,060
12/23/2014 24.75 26.16 24.06 25.69 38,348
12/22/2014 24.3 24.83 24.27 24.4 39,666
12/19/2014 24.61 24.72 24.13 24.44 81,651
12/18/2014 25.48 26.34 24.4 24.69 76,622
12/17/2014 24.81 25.43 23.52 25.23 47,397
12/16/2014 24.21 25.42 23.64 24.72 129,524
12/15/2014 24.84 25.37 24.14 24.19 39,870
12/12/2014 24.81 25.1 24 24.73 47,020
12/11/2014 25.21 25.81 25 25.06 30,753
12/10/2014 25.582 25.87 24.82 25 33,230
12/09/2014 24.69 25.8 24.37 25.73 18,856
12/08/2014 25.64 25.8037 24.66 24.88 35,376
12/05/2014 25.57 26.27 25.57 25.8 28,702
12/04/2014 25.74 26.14 25.35 25.56 36,861
12/03/2014 25.39 26 24.934 25.75 39,147
12/02/2014 24.87 25.74 24.842 25.31 27,498
12/01/2014 24.9 25.26 24.79 24.89 69,134
11/28/2014 25.09 25.41 24.9 24.9 23,164
11/26/2014 25.22 25.404 25.07 25.14 54,969
11/25/2014 24.87 25.39 24.77 25.32 45,399
11/24/2014 24.21 24.94 24.21 24.84 38,841
11/21/2014 25.23 25.54 24.01 24.2 46,324
11/20/2014 23.81 25.28 23.81 24.94 89,785
11/19/2014 24.07 24.32 23.95 23.99 40,841
11/18/2014 24 24.581 23.87 24 31,991
11/17/2014 24.02 24.21 23.701 23.93 29,952
11/14/2014 24.61 24.782 24.07 24.14 45,659
11/13/2014 25.14 25.33 24.5 24.52 40,171
11/12/2014 25.1 25.53 24.89 25.14 58,563
11/11/2014 23.84 25.25 23.84 25.14 67,308
11/10/2014 24.09 24.18 23.62 23.8 78,318
11/07/2014 24.89 24.89 23.85 24.04 73,931
11/06/2014 25.07 25.18 24.65 24.95 41,754
11/05/2014 25.75 25.76 24.93 25.12 116,538
11/04/2014 25.87 26.32 25.43 25.67 36,784
11/03/2014 26.38 26.662 25.88 26.01 32,431
10/31/2014 26.64 27.57 26.31 26.41 93,183
10/30/2014 24.86 26.28 24.86 26.24 88,251
10/29/2014 25.69 25.71 24.22 24.87 120,927
10/28/2014 25.94 25.967 24.01 25.72 336,533
10/27/2014 28.52 28.93 28.034 28.82 34,620
10/24/2014 28.69 28.72 27.9 28.67 32,726
10/23/2014 28.51 28.95 28.32 28.62 26,980
10/22/2014 28.8 28.8 27.85 28.16 27,958
10/21/2014 28.17 28.96 28.04 28.68 47,503
10/20/2014 28.31 28.42 27.68 28.1 37,465
10/17/2014 29.47 29.47 28.3 28.38 56,135
10/16/2014 28.39 29.54 28.39 29.03 45,994
10/15/2014 27.77 29.05 27.17 28.75 78,963
10/14/2014 27.27 28.455 26.95 28.19 98,165
10/13/2014 26.3 27.51 26.3 26.93 43,558
10/10/2014 26.58 27.29 26.24 26.4 65,841
10/09/2014 26.97 26.97 26.32 26.63 72,761
10/08/2014 26.02 26.92 25.66 26.82 67,470
10/07/2014 26.51 26.69 26.1 26.14 62,308
10/06/2014 26.82 26.82 25.9 26.47 38,454
10/03/2014 26.89 27.03 26.6 26.69 27,753
10/02/2014 26.13 26.9 25.69 26.59 52,908
10/01/2014 27.44 27.56 26.15 26.19 66,615
09/30/2014 28.37 28.5 27.26 27.41 124,805
09/29/2014 29.17 29.29 27.838 28.34 66,044
09/26/2014 28.23 29.64 28.23 29.45 74,245
09/25/2014 27.73 28.36 26.98 28.09 94,393
09/24/2014 27.15 27.6992 27.08 27.52 49,328
09/23/2014 27.52 27.7 27.02 27.18 67,637
09/22/2014 27.92 27.965 27.55 27.6 42,605
09/19/2014 29.37 30.15 27.93 28.02 122,814
09/18/2014 28.43 29.45 28.17 29.3 62,541
09/17/2014 28.18 28.38 27.83 28.27 49,917
09/16/2014 27.6 28.21 27.395 28.1 27,123
09/15/2014 28.19 28.19 27.46 27.68 36,346
09/12/2014 28.91 29.015 28.09 28.26 33,086
09/11/2014 28.06 29.23 27.95 28.75 86,380
09/10/2014 27.99 28.794 27.93 28.24 81,274
09/09/2014 28.76 28.76 27.7 27.97 85,780
09/08/2014 29.39 29.434 28.86 28.87 54,060
09/05/2014 29.72 29.75 29.34 29.69 46,814
09/04/2014 29.38 30.01 29.38 29.81 90,921
09/03/2014 29.39 29.73 28.9481 29.24 45,291
09/02/2014 31.1 31.1 28.66 29.32 112,012
08/29/2014 30.96 31.11 30.42 31.06 68,852
08/28/2014 30.83 31.12 30.54 30.93 88,116
08/27/2014 31.19 31.51 30.72 31.04 105,563
08/26/2014 30.38 31.7 30.16 31.33 118,836
08/25/2014 30.1 30.4899 29.9 30.04 76,010
08/22/2014 29.97 30.49 29.83 30.06 41,696
08/21/2014 29.28 30.75 28.8301 30.14 141,052
08/20/2014 29.09 29.31 28.76 29.23 61,141
08/19/2014 29.51 29.67 29.14 29.21 52,802
08/18/2014 29.79 30.27 29.2 29.55 116,297
08/15/2014 31.33 31.33 29.5 29.93 85,310
08/14/2014 32 32 31.26 31.6 38,983
08/13/2014 30.94 31.97 30.73 31.62 72,952
08/12/2014 30.75 31.01 30.52 30.65 81,095
08/11/2014 30.31 31.37 29.97 30.79 94,382
08/08/2014 29.62 30.1 29.62 29.97 59,556
08/07/2014 30.08 31.06 29.25 29.63 82,930
08/06/2014 29.52 30.63 29.52 29.81 134,866
08/05/2014 28.27 30.56 28.13 29.61 159,663
08/04/2014 27.87 28.46 27.45 28.13 272,157
08/01/2014 27.82 28.07 26.88 27.45 89,945
07/31/2014 27.61 28 26.895 27.65 125,065
07/30/2014 27.4 28.82 27.4 27.97 196,340
07/29/2014 25.5 28.39 25.3 27.5 314,062
07/28/2014 23.25 23.57 22.6 23.21 38,268
07/25/2014 23.85 23.9 23.18 23.24 23,755
07/24/2014 24.36 24.89 23.75 24.23 91,793
07/23/2014 24.5 24.66 24.415 24.42 10,702
07/22/2014 24.39 24.7 24.2 24.47 19,186
07/21/2014 24.36 24.59 23.85 24.33 22,789
07/18/2014 23.96 24.71 23.9055 24.51 22,010
07/17/2014 24.57 24.704 23.81 23.96 34,632
07/16/2014 24.91 25.2736 24.64 24.72 63,412
07/15/2014 25.01 25.13 24.5508 24.82 50,143
07/14/2014 24.64 25.22 24.28 25.07 37,218
07/11/2014 24.71 24.78 24.03 24.44 47,115
07/10/2014 24.75 25.12 24.39 24.78 36,108
07/09/2014 25.94 26.3 25.06 25.2 36,147
07/08/2014 26.11 26.11 25.09 25.8 36,409
07/07/2014 26.69 26.965 26.045 26.09 30,339
07/03/2014 26.45 26.94 25.755 26.81 15,690
07/02/2014 27 27.15 26.14 26.25 102,773
07/01/2014 26.5 27.75 26.31 27.38 43,675
06/30/2014 26.19 26.39 25.77 26.13 37,791
06/27/2014 25.62 26.41 25.3701 26.27 127,077
06/26/2014 25.91 25.97 25.6459 25.76 14,651
06/25/2014 25.12 26.24 24.47 26 111,214
06/24/2014 25.73 25.96 25.12 25.23 83,795
06/23/2014 26 26.15 25.62 25.93 28,350
06/20/2014 25.86 26.1 25.49 26.05 69,806
06/19/2014 25.64 25.64 25.38 25.5 16,302
06/18/2014 25.28 25.79 25.234 25.7 24,104
06/17/2014 25.11 25.41 25.11 25.36 17,283
06/16/2014 25.34 25.414 25.18 25.29 21,466
06/13/2014 25.56 25.64 24.73 25.43 45,636
06/12/2014 26.05 26.42 25.22 25.45 22,718
06/11/2014 26.77 26.77 26 26.14 15,422
06/10/2014 27.03 27.19 26.44 26.53 20,332
06/09/2014 26.75 27.74 26.75 27.14 79,032
06/06/2014 26.01 27.26 25.8 26.83 41,220
06/05/2014 24.74 25.975 24.375 25.93 82,686
06/04/2014 23.95 24.18 23.58 24.13 27,172
06/03/2014 24.73 24.73 23.33 24.12 36,890
06/02/2014 25.36 25.36 24.63 24.73 15,817
05/30/2014 25.4 25.76 25.32 25.39 19,816
05/29/2014 25.93 25.93 25.44 25.48 14,330
05/28/2014 25.44 25.98 25.36 25.77 28,934
05/27/2014 24.31 25.53 24.31 25.44 39,720
05/23/2014 23.31 24.27 23.31 24.11 19,165
05/22/2014 22.95 23.52 22.78 23.42 17,208
05/21/2014 23.49 23.49 22.45 22.99 46,306
05/20/2014 24.2 24.29 23.21 23.42 67,359
05/19/2014 24.4 24.73 24.15 24.28 23,635
05/16/2014 24.42 24.44 24 24.4 39,306
05/15/2014 24.94 25.02 24.38 24.46 44,656
05/14/2014 25.42 25.46 24.78 24.93 28,217
05/13/2014 25.89 26.195 25.145 25.45 43,634
05/12/2014 24.99 26.16 24.99 25.92 43,122
05/09/2014 24.1 24.87 24.01 24.86 59,737
05/08/2014 24.05 24.72 24.01 24.15 69,509
05/07/2014 24.03 24.27 23.96 24.1 24,652
05/06/2014 24.56 24.89 23.75 24.02 54,661
05/05/2014 24.36 25.09 24.17 24.68 41,294
05/02/2014 23.66 24.66 23.6201 24.5 41,108
05/01/2014 24.27 24.27 23.33 23.6 85,538
04/30/2014 24.85 24.85 24.11 24.27 55,843
04/29/2014 25 25.5 24.32 24.89 83,094
04/28/2014 23.71 24.26 23.5 23.97 71,071
04/25/2014 24.01 24.01 23.5 23.57 38,036
04/24/2014 24.52 24.52 24 24.14 19,244
04/23/2014 24.78 24.98 24.14 24.41 34,432
04/22/2014 25.13 25.44 24.75 24.82 42,437
04/21/2014 24.72 25.09 24.57 25.05 37,663
04/17/2014 24.13 25.01 23.95 24.75 35,831
04/16/2014 24.3 24.38 24.17 24.2 15,785
04/15/2014 23.84 24.21 23.67 24.09 50,932
04/14/2014 23.85 23.91 23.54 23.85 54,201
04/11/2014 23.82 23.96 23.7 23.7 29,929
04/10/2014 24.84 24.84 23.92 24.04 56,806
04/09/2014 24.31 24.99 24.2 24.93 22,243
04/08/2014 24.31 24.42 23.99 24.26 29,282
04/07/2014 24.34 24.45 23.69 24.22 35,838
04/04/2014 26.36 26.36 24.21 24.47 38,779
04/03/2014 25.7 26.42 25.45 26.15 38,735
04/02/2014 25.4 25.68 25.33 25.63 17,193
04/01/2014 25.08 25.45 24.89 25.32 48,877
03/31/2014 23.98 25.33 23.98 25.06 42,584
03/28/2014 23.54 24.3 23.48 23.78 43,555
03/27/2014 22.95 23.72 22.834 23.54 120,077
*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?