Historical Stock Prices

DCT 
$8.29
*  
0.04
0.48%
Get DCT Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

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

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 8.35 8.3768 8.16 8.29 5,376,740
10/23/2014 8.14 8.38 8.11 8.33 16,329,470
10/22/2014 8.1 8.15 8 8.08 4,764,927
10/21/2014 8 8.11 7.96 8.07 4,450,429
10/20/2014 7.9 8 7.9 7.99 4,728,466
10/17/2014 7.91 7.93 7.81 7.91 6,275,766
10/16/2014 7.68 7.86 7.64 7.81 8,716,808
10/15/2014 7.73 7.835 7.641 7.75 7,142,672
10/14/2014 7.66 7.86 7.64 7.8 5,970,092
10/13/2014 7.58 7.72 7.56 7.61 6,184,311
10/10/2014 7.59 7.73 7.57 7.57 4,443,321
10/09/2014 7.75 7.82 7.62 7.62 6,665,193
10/08/2014 7.48 7.76 7.48 7.75 5,374,018
10/07/2014 7.47 7.545 7.42 7.48 5,108,214
10/06/2014 7.48 7.59 7.47 7.49 4,462,338
10/03/2014 7.5 7.619 7.42 7.48 6,161,617
10/02/2014 7.42 7.51 7.35 7.44 4,054,567
10/01/2014 7.45 7.55 7.4 7.44 5,621,896
09/30/2014 7.61 7.619 7.51 7.51 6,999,534
09/29/2014 7.48 7.59 7.435 7.59 4,164,794
09/26/2014 7.4 7.52 7.37 7.52 2,460,990
09/25/2014 7.44 7.44 7.36 7.42 3,551,413
09/24/2014 7.44 7.5 7.39 7.44 3,945,338
09/23/2014 7.51 7.56 7.45 7.45 5,974,747
09/22/2014 7.59 7.6 7.47 7.52 3,566,952
09/19/2014 7.54 7.63 7.49 7.61 5,264,648
09/18/2014 7.61 7.625 7.44 7.53 5,257,781
09/17/2014 7.62 7.69 7.57 7.6 2,862,375
09/16/2014 7.52 7.61 7.475 7.6 3,080,083
09/15/2014 7.62 7.66 7.53 7.54 2,385,184
09/12/2014 7.87 7.88 7.56 7.62 2,739,149
09/11/2014 7.85 7.94 7.85 7.89 3,614,325
09/10/2014 7.98 8 7.86 7.89 3,217,523
09/09/2014 8.01 8.02 7.96 8 4,133,764
09/08/2014 8 8.05 8 8.02 2,043,832
09/05/2014 7.91 8.01 7.91 8 3,194,949
09/04/2014 7.94 8 7.895 7.93 1,716,631
09/03/2014 7.98 8.02 7.92 7.95 4,002,509
09/02/2014 7.96 8 7.93 7.96 5,110,106
08/29/2014 7.93 7.99 7.92 7.95 3,567,602
08/28/2014 7.91 7.955 7.875 7.93 2,292,515
08/27/2014 7.9 7.96 7.87 7.93 2,501,678
08/26/2014 7.97 7.97 7.89 7.92 2,227,788
08/25/2014 8.01 8.02 7.9 7.95 2,127,414
08/22/2014 8.02 8.06 7.94 7.99 3,740,377
08/21/2014 8.08 8.15 8.08 8.09 1,793,915
08/20/2014 8.05 8.13 8.03 8.1 2,005,059
08/19/2014 8.03 8.12 8.01 8.09 2,247,375
08/18/2014 7.93 8.02 7.9 8.02 2,911,407
08/15/2014 8.01 8.02 7.79 7.86 9,299,168
08/14/2014 8.05 8.06 7.92 7.94 8,780,884
08/13/2014 7.91 8.07 7.87 8.06 3,826,496
08/12/2014 7.95 7.96 7.86 7.88 3,057,994
08/11/2014 7.86 7.96 7.86 7.94 3,200,375
08/08/2014 7.73 7.86 7.7 7.84 3,604,191
08/07/2014 7.76 7.79 7.66 7.72 3,621,178
08/06/2014 7.77 7.83 7.74 7.74 2,573,525
08/05/2014 7.82 7.91 7.76 7.79 6,770,330
08/04/2014 7.88 7.92 7.775 7.88 6,508,407
08/01/2014 7.8 7.93 7.8 7.87 7,402,520
07/31/2014 7.86 7.975 7.805 7.83 6,746,077
07/30/2014 8.03 8.08 7.9 7.94 3,879,155
07/29/2014 8.1 8.1 8.02 8.02 3,470,355
07/28/2014 8 8.17 7.96 8.11 8,322,207
07/25/2014 8.01 8.07 7.97 7.98 4,018,506
07/24/2014 8.15 8.155 8.04 8.05 3,921,967
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?