Historical Stock Prices

DDT 
$25.67
*  
0.10
 negative 
0.39%
Get DDT 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 25.84 25.9 25.61 25.67 13,837
04/16/2014 25.79 25.79 25.77 25.77 1,296
04/15/2014 25.82 25.87 25.71 25.71 5,030
04/14/2014 25.74 25.85 25.56 25.67 13,167
04/11/2014 25.91 25.9224 25.75 25.9224 4,160
04/10/2014 25.88 25.94 25.848 25.94 2,554
04/09/2014 25.8 25.911 25.8 25.91 4,734
04/08/2014 25.83 25.92 25.7935 25.87 7,344
04/07/2014 25.86 25.87 25.77 25.79 5,812
04/04/2014 25.74 25.97 25.74 25.87 18,245
04/03/2014 25.77 25.77 25.7 25.71 4,978
04/02/2014 25.6829 25.75 25.65 25.7308 5,833
04/01/2014 25.73 25.73 25.66 25.68 5,114
03/31/2014 25.7207 25.7499 25.6101 25.7 3,991
03/28/2014 25.634 25.75 25.634 25.6705 5,387
03/27/2014 25.57 25.69 25.52 25.65 5,407
03/26/2014 25.7199 25.7199 25.5 25.5 10,103
03/25/2014 25.77 25.77 25.5401 25.55 7,814
03/24/2014 25.69 25.71 25.64 25.64 1,525
03/21/2014 25.6 25.74 25.6 25.63 2,300
03/20/2014 25.67 25.71 25.6 25.66 5,712
03/19/2014 25.63 25.68 25.6 25.68 11,541
03/18/2014 25.52 25.64 25.5 25.64 6,850
03/17/2014 25.52 25.52 25.43 25.52 3,025
03/14/2014 25.458 25.56 25.41 25.51 6,006
03/13/2014 25.4 25.5 25.4 25.49 7,346
03/12/2014 25.45 25.57 25.33 25.48 9,930
03/11/2014 25.45 25.45 25.36 25.37 5,410
03/10/2014 25.45 25.45 25.37 25.45 5,612
03/07/2014 25.44 25.45 25.3418 25.44 5,475
03/06/2014 25.42 25.45 25.34 25.449 6,926
03/05/2014 25.48 25.5 25.42 25.42 3,800
03/04/2014 25.63 25.63 25.44 25.561 4,099
03/03/2014 25.38 25.58 25.36 25.55 9,675
02/28/2014 25.4 25.45 25.363 25.42 4,420
02/27/2014 25.34 25.3704 25.33 25.35 5,310
02/26/2014 25.34 25.4 25.33 25.37 5,294
02/25/2014 25.32 25.4 25.32 25.389 6,283
02/24/2014 25.4 25.4 25.33 25.38 5,407
02/21/2014 25.45 25.45 25.34 25.35 4,360
02/20/2014 25.34 25.43 25.3381 25.43 2,048
02/19/2014 25.36 25.4 25.3 25.37 10,292
02/18/2014 25.36 25.48 25.34 25.41 5,385
02/14/2014 25.3341 25.41 25.3307 25.4073 6,076
02/13/2014 25.521 25.521 25.4 25.4 2,790
02/12/2014 25.56 25.62 25.44 25.51 3,943
02/11/2014 25.41 25.67 25.41 25.67 1,618
02/10/2014 25.48 25.49 25.47 25.47 3,244
02/07/2014 25.44 25.468 25.4396 25.468 4,399
02/06/2014 25.4 25.47 25.36 25.36 4,828
02/05/2014 25.431 25.48 25.37 25.48 3,937
02/04/2014 25.51 25.52 25.36 25.4476 6,764
02/03/2014 25.49 25.49 25.3501 25.48 8,960
01/31/2014 25.3 25.48 25.27 25.46 11,003
01/30/2014 25.33 25.4 25.26 25.39 3,967
01/29/2014 25.34 25.34 25.2 25.32 6,926
01/28/2014 25.27 25.35 25.25 25.25 5,610
01/27/2014 25.3 25.3899 25.25 25.33 7,262
01/24/2014 25.28 25.48 25.25 25.34 5,665
01/23/2014 25.23 25.309 25.23 25.261 4,300
01/22/2014 25.25 25.3053 25.25 25.25 4,355
01/21/2014 25.25 25.33 25.2499 25.2556 5,774
01/17/2014 25.262 25.34 25.24 25.25 2,670
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?