Historical Stock Prices

DCT 
$33.13
*  
0.41
1.22%
Get DCT Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading DCT now
Exchange: NYSE
Industry: Consumer Services
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 17-JAN-2015 TO 17-APR-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.
04/17/2015 33.34 33.62 32.91 33.13 1,017,771
04/16/2015 33.5 33.745 33.36 33.54 460,088
04/15/2015 33.86 34.19 33.56 33.59 484,397
04/14/2015 33.9 33.99 33.71 33.85 846,794
04/13/2015 33.89 33.94 33.63 33.73 661,363
04/10/2015 34 34.43 33.62 33.76 964,529
04/09/2015 34.45 34.55 33.69 33.72 627,863
04/08/2015 34.65 34.91 34.45 34.55 772,080
04/07/2015 35.24 35.24 34.58 34.61 991,518
04/06/2015 34.99 35.36 34.99 35.32 646,839
04/02/2015 34.74 35.075 34.65 34.98 800,083
04/01/2015 34.65 34.93 34.39 34.74 1,318,773
03/31/2015 34.58 34.81 34.51 34.66 1,133,380
03/30/2015 34.69 35.03 34.43 34.95 1,132,008
03/27/2015 34.27 34.5 34.04 34.46 1,456,480
03/26/2015 34.51 34.71 34.12 34.25 1,539,833
03/25/2015 35.32 35.64 34.535 34.65 1,199,195
03/24/2015 35.46 35.57 35.18 35.28 1,241,706
03/23/2015 35.49 35.85 35.33 35.55 621,734
03/20/2015 35.01 35.6 34.78 35.55 1,471,058
03/19/2015 34.83 35.14 34.69 34.92 579,776
03/18/2015 34.24 35.13 34.0801 35.04 531,242
03/17/2015 34.37 34.53 34.16 34.39 345,088
03/16/2015 34.29 34.59 34.24 34.45 831,312
03/13/2015 34.1 34.31 33.82 34.13 529,766
03/12/2015 33.93 34.27 33.74 34.15 1,164,703
03/11/2015 33.89 33.95 33.51 33.73 1,165,115
03/10/2015 33.99 34.08 33.63 33.91 888,888
03/09/2015 33.78 34.04 33.616 33.95 1,125,831
03/06/2015 34.7 34.7 33.49 33.54 1,683,185
03/05/2015 35.2 35.5 35.08 35.15 647,244
03/04/2015 35.68 35.72 35.02 35.11 981,944
03/03/2015 35.87 36.03 35.47 35.78 1,013,010
03/02/2015 36.16 36.47 35.77 35.94 787,410
02/27/2015 35.74 36.1 35.655 36.08 1,408,822
02/26/2015 35.92 36.14 35.54 35.79 787,142
02/25/2015 36.01 36.535 35.93 35.93 897,991
02/24/2015 36.42 36.42 35.79 36 825,460
02/23/2015 36.29 36.605 36.18 36.58 698,034
02/20/2015 36 36.485 35.91 36.26 894,316
02/19/2015 36.53 36.54 35.87 36.02 1,556,157
02/18/2015 36.36 36.72 35.9 36.67 823,248
02/17/2015 36.59 36.95 36.245 36.33 879,849
02/13/2015 36.45 36.75 36.14 36.7 1,549,013
02/12/2015 36.06 36.56 35.88 36.47 2,588,373
02/11/2015 36.36 36.63 35.77 35.93 1,561,901
02/10/2015 36.45 36.55 35.98 36.31 1,684,745
02/09/2015 36.96 37.29 36.31 36.32 1,351,592
02/06/2015 37.4 37.92 36.77 36.94 1,777,974
02/05/2015 37.48 37.76 37.33 37.67 1,007,433
02/04/2015 37.5 37.57 37.15 37.4 1,223,077
02/03/2015 37.51 37.71 37.05 37.69 886,834
02/02/2015 37.8 37.81 36.73 37.49 792,214
01/30/2015 38.34 38.38 37.731 37.76 1,214,541
01/29/2015 38.44 38.56 37.98 38.52 654,705
01/28/2015 38.76 38.82 38.3 38.44 1,703,179
01/27/2015 38.08 38.645 37.97 38.44 1,182,007
01/26/2015 37.76 38.23 37.48 38.23 975,708
01/23/2015 38.09 38.24 37.61 37.81 645,931
01/22/2015 37.5 37.99 37.24 37.99 646,749
01/21/2015 37 37.335 36.83 37.24 741,132
01/20/2015 37.7 37.852 36.76 36.98 1,137,172
*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?