Historical Stock Prices

DCT 
$7.91
*  
0.06
 negative 
0.76%
Get DCT Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 7.82 7.91 7.73 7.91 7,366,627
04/16/2014 7.82 7.88 7.79 7.85 7,172,815
04/15/2014 7.61 7.825 7.61 7.8 12,208,060
04/14/2014 7.68 7.7 7.54 7.62 3,999,794
04/11/2014 7.67 7.7 7.57 7.59 7,812,290
04/10/2014 7.74 7.85 7.67 7.72 7,785,820
04/09/2014 7.76 7.8 7.68 7.76 3,509,754
04/08/2014 7.76 7.78 7.68 7.72 5,639,942
04/07/2014 7.73 7.85 7.71 7.74 5,225,165
04/04/2014 7.84 7.89 7.68 7.75 6,354,328
04/03/2014 7.79 7.83 7.72 7.78 6,210,662
04/02/2014 7.78 7.83 7.7 7.79 4,877,560
04/01/2014 7.91 7.91 7.79 7.86 8,200,073
03/31/2014 7.84 7.9 7.77 7.88 8,014,442
03/28/2014 7.77 7.885 7.77 7.82 4,485,451
03/27/2014 7.7 7.78 7.68 7.77 6,380,271
03/26/2014 7.93 7.97 7.71 7.72 8,321,265
03/25/2014 7.87 7.98 7.855 7.91 8,567,387
03/24/2014 7.92 7.92 7.75 7.85 5,232,322
03/21/2014 7.85 7.93 7.82 7.92 7,245,713
03/20/2014 7.76 7.805 7.68 7.78 6,426,967
03/19/2014 7.94 8.035 7.76 7.78 9,913,969
03/18/2014 7.92 7.95 7.87 7.95 5,843,958
03/17/2014 7.85 7.93 7.83 7.92 6,244,656
03/14/2014 7.81 7.89 7.79 7.83 4,239,940
03/13/2014 7.86 7.91 7.815 7.84 6,022,005
03/12/2014 7.77 7.89 7.73 7.86 4,606,345
03/11/2014 7.73 7.84 7.72 7.74 5,318,727
03/10/2014 7.75 7.78 7.64 7.74 5,763,062
03/07/2014 7.86 7.88 7.72 7.76 3,680,271
03/06/2014 7.97 7.97 7.83 7.86 5,388,017
03/05/2014 7.98 8.005 7.85 7.95 7,311,373
03/04/2014 7.93 8.04 7.905 7.99 9,797,740
03/03/2014 7.88 7.91 7.8 7.88 7,637,839
02/28/2014 7.83 7.96 7.81 7.92 9,336,878
02/27/2014 7.81 7.85 7.76 7.81 7,843,724
02/26/2014 7.74 7.83 7.72 7.81 6,019,731
02/25/2014 7.7 7.735 7.63 7.72 4,887,429
02/24/2014 7.68 7.74 7.67 7.69 3,822,480
02/21/2014 7.66 7.73 7.6 7.67 4,736,955
02/20/2014 7.66 7.7 7.58 7.64 2,406,460
02/19/2014 7.62 7.74 7.61 7.64 3,483,456
02/18/2014 7.61 7.64 7.52 7.64 3,313,777
02/14/2014 7.65 7.68 7.58 7.6 6,925,122
02/13/2014 7.56 7.67 7.56 7.65 3,560,819
02/12/2014 7.66 7.7 7.59 7.65 8,264,869
02/11/2014 7.66 7.75 7.62 7.69 8,241,057
02/10/2014 7.62 7.71 7.54 7.67 5,773,034
02/07/2014 7.63 7.7 7.49 7.62 13,149,430
02/06/2014 7.3 7.43 7.3 7.39 5,734,752
02/05/2014 7.35 7.36 7.21 7.3 9,988,133
02/04/2014 7.16 7.38 7.13 7.36 7,233,199
02/03/2014 7.2 7.21 7.08 7.12 8,839,359
01/31/2014 7.02 7.21 6.99 7.2 4,953,947
01/30/2014 6.96 7.21 6.93 7.11 8,326,678
01/29/2014 6.99 7.03 6.88 6.91 5,692,118
01/28/2014 7.01 7.095 6.99 7.03 5,704,448
01/27/2014 7.14 7.16 6.99 7.01 4,114,083
01/24/2014 7.11 7.16 7.07 7.14 7,410,578
01/23/2014 7.18 7.2 7.105 7.16 6,067,027
01/22/2014 7.19 7.25 7.18 7.19 5,362,233
01/21/2014 7.06 7.19 7.06 7.18 4,568,233
01/17/2014 7.1 7.12 7.02 7.04 1,919,253
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 your brokers before you trade


Want to trade FX?