Historical Stock Prices

DDT 
$26.2
*  
0.05
0.19%
Get DDT Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading DDT 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 26.15 26.37 26.15 26.2 5,548
01/22/2015 26.2366 26.2532 26.15 26.15 3,946
01/21/2015 26.15 26.168 26.15 26.15 7,077
01/20/2015 26.2 26.25 26.15 26.15 4,542
01/16/2015 26.15 26.2 26.15 26.15 4,613
01/15/2015 26.19 26.26 26.13 26.15 5,267
01/14/2015 26.18 26.24 25.9001 26.1 8,266
01/13/2015 26.34 26.43 26.3 26.39 8,393
01/12/2015 26.29 26.39 26.2 26.39 10,622
01/09/2015 26.32 26.39 26.243 26.39 7,304
01/08/2015 26.25 26.38 26.153 26.34 5,507
01/07/2015 26.2 26.33 26.17 26.22 7,135
01/06/2015 26.1 26.39 26.1 26.24 18,272
01/05/2015 26.03 26.18 26.01 26.18 8,607
01/02/2015 26.1524 26.1788 26.07 26.07 2,810
12/31/2014 26.12 26.16 26.0195 26.0379 2,661
12/30/2014 26.08 26.14 26.03 26.03 1,804
12/29/2014 26.06 26.159 25.96 26 3,801
12/26/2014 26.169 26.179 26.1382 26.17 2,150
12/24/2014 26.14 26.279 25.94 25.94 3,390
12/23/2014 25.999 26.14 25.93 26.14 7,860
12/22/2014 26.07 26.07 25.91 25.9201 1,667
12/19/2014 26.079 26.079 26 26.07 5,131
12/18/2014 25.98 26.05 25.98 26.0399 1,445
12/17/2014 25.87 25.98 25.87 25.881 3,652
12/16/2014 25.9 25.97 25.84 25.9 11,525
12/15/2014 25.95 25.95 25.87 25.9 3,585
12/12/2014 25.8601 25.9392 25.86 25.92 4,126
12/11/2014 25.9477 25.95 25.87 25.87 3,794
12/10/2014 25.94 25.99 25.92 25.9434 3,742
12/09/2014 25.82 25.98 25.82 25.941 6,173
12/08/2014 25.81 25.97 25.81 25.85 6,806
12/05/2014 25.969 25.969 25.82 25.82 1,134
12/04/2014 25.95 25.95 25.8406 25.8436 1,381
12/03/2014 25.83 26 25.813 25.9 6,131
12/02/2014 25.85 25.9 25.815 25.9 5,143
12/01/2014 25.93 25.959 25.86 25.95 4,930
11/28/2014 26 26 26 26 330
11/26/2014 26 26 25.84 25.99 6,225
11/25/2014 25.95 26 25.95 25.99 7,312
11/24/2014 25.98 26 25.95 25.95 6,334
11/21/2014 25.9801 25.9801 25.95 25.96 2,050
11/20/2014 25.97 26 25.92 26 4,959
11/19/2014 25.94 25.98 25.94 25.98 2,775
11/18/2014 25.92 25.98 25.92 25.96 1,600
11/17/2014 25.925 25.99 25.925 25.99 3,859
11/14/2014 25.91 25.99 25.8501 25.93 8,101
11/13/2014 25.894 25.95 25.849 25.849 2,837
11/12/2014 25.84 25.929 25.84 25.84 1,983
11/11/2014 25.94 25.98 25.81 25.81 3,827
11/10/2014 25.826 25.853 25.826 25.853 620
11/07/2014 25.839 25.91 25.77 25.79 2,269
11/06/2014 25.78 25.93 25.78 25.93 6,297
11/05/2014 25.89 25.89 25.786 25.82 1,448
11/04/2014 25.93 25.93 25.75 25.76 3,994
11/03/2014 25.99 25.99 25.74 25.89 8,007
10/31/2014 25.71 25.84 25.71 25.84 1,168
10/30/2014 25.63 25.86 25.21 25.76 6,473
10/29/2014 25.88 25.88 25.701 25.72 2,883
10/28/2014 25.77 25.81 25.676 25.81 3,074
10/27/2014 25.842 25.842 25.69 25.69 5,719
10/24/2014 25.74 25.85 25.74 25.85 1,366
10/23/2014 25.85 25.965 25.76 25.76 2,194
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?