Historical Stock Prices

DCUA 
$58.41
*  
0.7565
1.31%
Get DCUA Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading DCUA now
Exchange: NYSE
Industry: Public Utilities
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 24-JAN-2015 TO 24-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.
04/24/2015 58.41 58.41 58.41 58.41 451
04/23/2015 57.71 57.74 57.6535 57.6535 503
04/22/2015 57.02 57.4922 57.02 57.38 239,553
04/21/2015 57.37 57.5 56.86 56.97 14,905
04/20/2015 57.3 57.81 57.3 57.4 3,787
04/17/2015 56.67 56.67 56.53 56.53 225,839
04/16/2015 56.76 56.91 56.76 56.82 1,945
04/15/2015 57.11 57.11 57.11 57.11 50,770
04/14/2015 57.38 57.38 56.6 56.65 282,175
04/13/2015 56.9 56.91 56.3722 56.49 613
04/10/2015 56.99 57.0412 56.824 56.89 63,171
04/09/2015 56.47 56.54 56.47 56.54 390
04/08/2015 56.55 56.9 56.55 56.87 6,369
04/07/2015 57.2381 57.2381 57.2 57.2 19,154
04/06/2015 56.8 57.59 56.8 57.45 2,507
04/02/2015 56.77 56.81 56.77 56.81 58,038
04/01/2015 55.89 56.78 55.89 56.77 1,548
03/31/2015 56.47 56.47 56.05 56.16 92,710
03/30/2015 56.5 56.5 56.5 56.5 50,341
03/27/2015 56.23 56.23 55.8 55.85 9,368
03/26/2015 56.85 56.97 56.55 56.55 57,214
03/25/2015 57.59 57.59 56.99 57 2,907
03/24/2015 57.61 57.69 57.45 57.45 15,306
03/23/2015 57.9 57.95 57.87 57.87 6,061
03/20/2015 57.75 57.95 57.67 57.67 12,110
03/19/2015 57.83 57.83 57.31 57.31 5,358
03/18/2015 56.45 58.01 56.45 57.77 1,230
03/17/2015 56.49 56.54 56.33 56.33 8,530
03/16/2015 55.57 56.44 55.57 56.3293 1,817
03/13/2015 55.68 55.72 55.29 55.71 1,094
03/12/2015 56.05 56.47 55.88 56.47 51,329
03/11/2015 56.04 56.0668 55.6 55.66 58,715
03/10/2015 56.22 56.2843 55.41 55.8 71,729
03/09/2015 56.44 56.44 56.31 56.32 50,904
03/06/2015 56.09 56.24 55.92 56.24 63,568
03/05/2015 57.11 57.31 57.1 57.24 210,002
03/04/2015 56.72 56.72 56.72 56.72 796
03/03/2015 56.54 57.05 56.32 57.05 55,634
03/02/2015 56.58 56.87 56.43 56.47 109,514
02/27/2015 57.575 57.85 57.48 57.61 5,669
02/26/2015 57.68 57.7 57.47 57.49 53,809
02/25/2015 58.42 58.44 58.01 58.0473 2,151
02/24/2015 58.85 58.85 58.54 58.56 1,317
02/23/2015 58.39 58.39 58.22 58.33 906
02/20/2015 58.13 58.46 57.94 58.46 22,158
02/19/2015 58.79 58.79 58.32 58.41 244,682
02/18/2015 58.19 59 58.19 59 896
02/17/2015 58.02 58.02 57.72 57.85 2,361
02/13/2015 57.91 58.1 57.35 57.7 30,124
02/12/2015 58.4 58.79 58.21 58.37 5,591
02/11/2015 59.53 59.53 58.55 58.65 62,566
02/10/2015 59.48 60.34 59.48 60.34 54,737
02/09/2015 59.93 60.78 58.99 59.29 62,512
02/06/2015 60.79 60.7995 59.16 59.57 17,885
02/05/2015 61.587 61.7 61.5567 61.7 1,496
02/04/2015 61.27 61.55 60.91 61.0395 13,771
02/03/2015 60.85 61.53 60.85 61.52 94,753
02/02/2015 60.37 60.53 60.03 60.53 1,446
01/30/2015 61.9 61.9 60.25 60.25 63,377
01/29/2015 61.24 62 60.8 61.94 148,949
01/28/2015 62.31 62.53 61.01 61.06 3,977
01/27/2015 61.9 62.13 61.6 61.84 10,326
01/26/2015 61.59 61.82 61.1 61.82 11,105
*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?