Historical Stock Prices

DCT 
$40.37
*  
0.24
0.59%
Get DCT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 40.41 40.57 39.93 40.37 924,004
04/28/2016 40.39 41.04 40.3 40.61 696,110
04/27/2016 40.73 40.87 40.34 40.77 803,054
04/26/2016 40.46 40.97 40.265 40.79 908,429
04/25/2016 39.8 40.49 39.76 40.49 771,555
04/22/2016 39.69 39.98 39.52 39.87 802,244
04/21/2016 39.83 40.005 39.18 39.46 797,585
04/20/2016 40.48 40.61 39.89 39.93 767,344
04/19/2016 40.32 40.57 40.26 40.4 586,034
04/18/2016 39.93 40.335 39.82 40.32 815,859
04/15/2016 39.68 40.03 39.68 39.95 803,383
04/14/2016 39.7 39.77 39.5 39.69 600,968
04/13/2016 39.88 39.89 39.42 39.74 485,636
04/12/2016 39.73 39.9 39.28 39.75 685,048
04/11/2016 39.79 39.93 39.47 39.65 765,392
04/08/2016 39.81 40.03 39.55 39.7 958,301
04/07/2016 39.67 39.88 39.5 39.64 927,488
04/06/2016 39.6 39.98 39.5 39.95 884,602
04/05/2016 39.58 39.86 39.44 39.65 886,011
04/04/2016 39.9 40 39.49 39.7 1,361,258
04/01/2016 39.18 39.95 39.07 39.92 13,293,970
03/31/2016 39.84 40.02 39.24 39.47 3,304,200
03/30/2016 39.96 40.04 39.77 39.85 2,728,604
03/29/2016 40.51 40.55 39.78 40.01 4,711,307
03/28/2016 38.88 39.21 38.66 39.14 698,494
03/24/2016 38.63 38.83 38.39 38.74 801,977
03/23/2016 39.25 39.48 38.79 38.81 323,898
03/22/2016 38.97 39.5 38.83 39.26 633,397
03/21/2016 39.37 39.77 39 39.08 718,776
03/18/2016 39.45 39.5 39.1 39.46 1,283,920
03/17/2016 38.32 39.49 38.145 39.26 745,018
03/16/2016 37.87 38.4099 37.63 38.37 989,374
03/15/2016 37.83 38.15 37.695 38.08 363,258
03/14/2016 38 38.12 37.75 38.02 261,892
03/11/2016 37.76 38.165 37.3 38.14 462,247
03/10/2016 37.68 37.7799 36.88 37.35 420,959
03/09/2016 37.44 37.65 37.28 37.44 337,179
03/08/2016 37.73 37.925 37.27 37.38 822,150
03/07/2016 37.75 38.38 37.29 37.83 1,001,881
03/04/2016 37.73 38.09 37.45 38.03 839,734
03/03/2016 37.71 37.8 37.39 37.76 1,335,442
03/02/2016 37.32 37.51 36.75 37.51 989,973
03/01/2016 36.56 37.33 36.33 37.33 708,095
02/29/2016 36.5 37 36.14 36.19 1,489,482
02/26/2016 36.71 36.935 36.37 36.44 847,630
02/25/2016 36.1 36.75 36.1 36.74 754,740
02/24/2016 35.9 36.14 35.6 35.86 672,290
02/23/2016 35.86 36.35 35.85 36.07 728,842
02/22/2016 36 36.34 35.97 36.06 557,041
02/19/2016 35.1 35.87 35.1 35.72 630,080
02/18/2016 35.25 35.5 34.9 35.26 786,681
02/17/2016 35.15 35.52 34.81 35.15 862,316
02/16/2016 34.62 35.11 34.45 34.96 867,403
02/12/2016 34.37 34.7 34.13 34.35 648,036
02/11/2016 34.42 34.79 33.8 34.09 957,296
02/10/2016 34.35 35.46 34.095 34.89 868,784
02/09/2016 34.5 34.79 33.91 34.13 1,088,485
02/08/2016 35.64 35.7 34.46 34.85 852,591
02/05/2016 35.5 36.76 35.5 35.87 1,354,793
02/04/2016 35.37 35.61 34.87 34.99 1,098,582
02/03/2016 35.64 35.975 35.3 35.5 649,409
02/02/2016 36.1 36.1 35.36 35.47 929,227
02/01/2016 35.61 36.33 35.58 36.1 555,190
*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?