Historical Stock Prices

DDS 
$115.93
*  
unch
unch
Get DDS Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading DDS 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 116.06 116.565 115.44 115.93 691,454
01/22/2015 115.15 116.31 114.38 115.93 434,776
01/21/2015 113.8 114.75 113.44 114.7 234,312
01/20/2015 116.16 116.96 113.05 113.78 325,668
01/16/2015 114.7 116.27 113 116.2 492,444
01/15/2015 119.31 119.87 114.225 114.43 679,432
01/14/2015 118.12 119.09 116.69 118.98 333,370
01/13/2015 122.35 123.67 119.38 120.2 449,828
01/12/2015 120.68 121.56 119.57 120.8 381,559
01/09/2015 122.61 122.73 120.125 120.43 483,170
01/08/2015 124.31 124.51 121.785 123.11 860,164
01/07/2015 120.6 123.02 120.41 122.76 971,299
01/06/2015 121.22 122.26 117.59 118.08 592,144
01/05/2015 121.14 122.6 120.5 121.07 234,770
01/02/2015 125.44 126.38 120.58 121.79 384,207
12/31/2014 124.61 126.55 124.11 125.18 324,111
12/30/2014 126 126.83 123.64 124.21 439,206
12/29/2014 122.07 126.05 122.07 125.81 691,738
12/26/2014 122.99 123.82 121.2 122.01 478,701
12/24/2014 122.24 124.36 121.6601 122.53 418,966
12/23/2014 119.02 123.83 118.93 122 1,508,530
12/22/2014 115.62 116.8 113.83 116.68 434,611
12/19/2014 119.45 119.65 115.2 115.66 602,866
12/18/2014 117.63 119.9 116.01 119.03 561,692
12/17/2014 113.97 116.41 113.3 115.75 642,361
12/16/2014 115.72 116.47 113.36 113.59 617,097
12/15/2014 115.11 116.99 113 116.45 949,829
12/12/2014 112.36 115.93 112.33 113.84 591,961
12/11/2014 114.63 117.34 112.89 113.24 510,982
12/10/2014 114.91 115.25 111.89 113.14 460,225
12/09/2014 114.14 115.24 113.46 114.97 499,083
12/08/2014 116.6 118.39 115.26 115.78 617,846
12/05/2014 115.89 116.99 115.22 116.32 462,488
12/04/2014 116.33 117.08 113.9 116.18 997,668
12/03/2014 114.6 118.02 114.59 116.82 634,684
12/02/2014 116.56 116.78 114.76 114.98 957,423
12/01/2014 117.4 117.4 114.6401 116.64 719,015
11/28/2014 118.09 120 117.78 117.88 429,332
11/26/2014 119.15 119.89 117.68 118.33 466,865
11/25/2014 121.01 122.34 118.63 118.86 728,812
11/24/2014 118.26 121.64 118.15 120.43 901,451
11/21/2014 119.15 120.99 116.58 118.77 1,505,782
11/20/2014 111.09 124.4 111.09 121.04 4,476,679
11/19/2014 109.56 111.3 109.45 110.76 359,798
11/18/2014 109.12 110.58 107.25 109.59 2,727,026
11/17/2014 111.75 112.43 109.4 109.82 416,405
11/14/2014 113.25 113.99 110.84 111.79 1,712,788
11/13/2014 109 116.43 107.4801 112.76 1,763,782
11/12/2014 105.66 109.74 105.5 109.41 1,070,389
11/11/2014 107.84 107.96 105.26 105.43 1,026,803
11/10/2014 110.06 110.425 108.09 108.39 504,107
11/07/2014 108.33 112.26 108.05 110.73 866,556
11/06/2014 105.73 109.349 105.11 108.75 547,879
11/05/2014 106.65 107.41 105.43 105.9 421,348
11/04/2014 107.93 107.93 104.87 105.78 471,910
11/03/2014 105.92 108.3 105.76 108.15 533,012
10/31/2014 106.13 107.04 104.84 105.76 355,210
10/30/2014 103.24 105.79 102.59 105 316,900
10/29/2014 105.02 106.17 102.87 103.45 469,014
10/28/2014 106.2 106.3 104.4 105 455,118
10/27/2014 106.77 107.41 105.1075 106.78 215,160
10/24/2014 107.9 107.96 106 107.18 237,287
10/23/2014 106.53 109.02 106.34 108.05 400,302
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?