Historical Stock Prices

DDT 
$26.466
*  
0.226
0.86%
Get DDT Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-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.
04/17/2015 26.19 26.49 26.19 26.466 1,263
04/16/2015 26.319 26.319 26.11 26.24 8,400
04/15/2015 26.14 26.164 26.1 26.1 7,854
04/14/2015 26.44 26.44 26.13 26.13 13,362
04/13/2015 26.78 26.79 26.49 26.6391 4,451
04/10/2015 26.52 26.85 26.498 26.6 13,129
04/09/2015 26.514 26.54 26.5 26.54 5,207
04/08/2015 26.4982 26.5 26.42 26.45 8,005
04/07/2015 26.53 26.534 26.34 26.4763 6,026
04/06/2015 26.33 26.57 26.2307 26.48 12,924
04/02/2015 26.47 26.47 26.24 26.24 3,503
04/01/2015 26.57 26.57 26.3 26.385 6,984
03/31/2015 26.43 26.49 26.3091 26.49 6,235
03/30/2015 26.44 26.44 26.38 26.4287 4,155
03/27/2015 26.38 26.44 26.33 26.34 3,162
03/26/2015 26.28 26.4 26.25 26.39 4,611
03/25/2015 26.2013 26.34 26.2013 26.33 5,742
03/24/2015 26.13 26.27 26.13 26.27 6,468
03/23/2015 26.28 26.3599 26.13 26.2 4,433
03/20/2015 26.36 26.4 26.14 26.23 6,976
03/19/2015 26.4 26.4 26.3 26.33 5,386
03/18/2015 26.356 26.4 26.34 26.4 7,596
03/17/2015 26.36 26.38 26.317 26.317 825
03/16/2015 26.3318 26.3792 26.3 26.3792 3,994
03/13/2015 26.37 26.37 26.2701 26.29 2,956
03/12/2015 26.32 26.4 26.26 26.4 8,161
03/11/2015 26.37 26.38 26.24 26.38 2,971
03/10/2015 26.18 26.37 26.18 26.37 5,899
03/09/2015 26.22 26.34 26.22 26.29 3,118
03/06/2015 26.2395 26.29 26.1701 26.29 6,092
03/05/2015 26.34 26.37 26.32 26.37 10,045
03/04/2015 26.31 26.4 26.31 26.4 4,424
03/03/2015 26.14 26.29 26.14 26.16 4,848
03/02/2015 26.18 26.32 26.18 26.29 7,517
02/27/2015 26.03 26.19 26.03 26.18 9,496
02/26/2015 25.97 26.0201 25.97 25.99 3,647
02/25/2015 25.89 26.0088 25.881 25.97 4,953
02/24/2015 25.88 26.01 25.88 25.9399 5,310
02/23/2015 26.03 26.03 25.89 25.908 5,340
02/20/2015 26.06 26.06 25.91 25.94 3,900
02/19/2015 26.1 26.115 26.06 26.06 5,294
02/18/2015 26.11 26.13 26.03 26.13 5,405
02/17/2015 26.14 26.14 26.05 26.129 6,673
02/13/2015 26.13 26.1382 26.01 26.0113 2,314
02/12/2015 25.97 26.13 25.92 26.13 7,101
02/11/2015 25.9 25.9699 25.9 25.9699 4,675
02/10/2015 25.969 25.969 25.9 25.9 1,748
02/09/2015 25.8 25.95 25.8 25.95 5,560
02/06/2015 25.97 25.97 25.77 25.84 11,261
02/05/2015 26.04 26.07 25.87 25.89 5,185
02/04/2015 26.07 26.09 25.97 25.982 3,448
02/03/2015 26.1 26.14 25.99 26.14 7,710
02/02/2015 26.07 26.07 26.0101 26.06 4,735
01/30/2015 26.049 26.08 25.88 25.9148 6,218
01/29/2015 26.05 26.13 26 26 5,739
01/28/2015 25.96 26.07 25.96 26.01 3,415
01/27/2015 26.16 26.16 25.8758 26 30,265
01/26/2015 26.193 26.29 26.15 26.17 8,551
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
*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?