Etablissements Delhaize Freres et Cie "Le Lion" S.A. Historical Stock Prices

DEG 
$21.11
*  
0.30
1.44%
Get DEG Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading DEG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DEG Pre-Market
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  21.25  21.26  20.972  21.11 558,732
01/29/2015 21.26 21.26 20.972 21.11 558,832
01/28/2015 20.99 21.09 20.77 20.81 305,774
01/27/2015 21.16 21.24 20.92 21.19 420,304
01/26/2015 20.45 20.85 20.38 20.74 406,727
01/23/2015 19.28 19.499 19.28 19.33 91,298
01/22/2015 19.06 19.15 18.83 19.04 126,094
01/21/2015 19.56 19.65 19.46 19.55 212,665
01/20/2015 19.5 19.6 19.4 19.56 70,259
01/16/2015 19.45 19.55 19.29 19.55 108,356
01/15/2015 19.41 19.49 19.23 19.4 64,240
01/14/2015 19.41 19.42 19.14 19.31 113,192
01/13/2015 19.03 19.28 18.97 19.08 90,361
01/12/2015 18.73 18.94 18.586 18.75 82,573
01/09/2015 18.73 18.85 18.57 18.76 118,152
01/08/2015 18.47 18.63 18.44 18.55 85,132
01/07/2015 18.11 18.39 18.08 18.34 62,442
01/06/2015 18.56 18.57 18.3 18.35 161,003
01/05/2015 17.68 17.68 17.5 17.52 46,816
01/02/2015 18.15 18.21 18.04 18.12 54,384
12/31/2014 18.15 18.32 18.12 18.12 23,803
12/30/2014 18.37 18.39 18.23 18.29 55,825
12/29/2014 18.43 18.44 18.3 18.38 141,618
12/26/2014 18.28 18.39 18.28 18.37 26,200
12/24/2014 18.2 18.41 18.2 18.31 22,757
12/23/2014 18.41 18.5 18.387 18.5 40,304
12/22/2014 18.3 18.3 18.13 18.23 59,109
12/19/2014 18.15 18.27 18.052 18.17 87,122
12/18/2014 17.63 17.88 17.55 17.86 69,225
12/17/2014 17.32 17.59 17.28 17.45 127,379
12/16/2014 17.28 17.62 17.28 17.45 59,849
12/15/2014 17.62 17.65 17.15 17.22 100,542
12/12/2014 17.55 17.58 17.365 17.39 47,311
12/11/2014 17.7 17.78 17.63 17.65 40,112
12/10/2014 17.74 17.76 17.56 17.61 46,495
12/09/2014 17.86 17.92 17.75 17.85 34,660
12/08/2014 18.04 18.12 18 18.03 54,231
12/05/2014 17.94 17.95 17.85 17.88 38,887
12/04/2014 17.89 18.02 17.89 17.97 51,439
12/03/2014 17.97 18 17.92 17.95 76,065
12/02/2014 18.08 18.13 18 18.03 82,410
12/01/2014 18.26 18.27 18.15 18.19 52,886
11/28/2014 18.14 18.26 18.1195 18.18 35,580
11/26/2014 18.41 18.49 18.4 18.46 22,362
11/25/2014 18.27 18.44 18.25 18.39 34,697
11/24/2014 18.42 18.47 18.34 18.44 67,835
11/21/2014 18.2 18.28 18.154 18.17 46,752
11/20/2014 18.27 18.29 18.15 18.19 76,599
11/19/2014 18.21 18.34 18.16 18.26 40,416
11/18/2014 18.14 18.2961 18.08 18.25 84,922
11/17/2014 18 18.07 17.91 18.05 103,289
11/14/2014 17.82 18 17.82 17.93 303,965
11/13/2014 17.77 17.93 17.76 17.9 47,776
11/12/2014 17.62 17.71 17.57 17.61 54,908
11/11/2014 17.55 17.68 17.4498 17.66 38,591
11/10/2014 17.56 17.62 17.44 17.52 52,489
11/07/2014 17.42 17.44 17.13 17.25 103,780
11/06/2014 17.1 17.25 16.8 17.07 84,962
11/05/2014 17.02 17.0999 16.99 17.04 72,245
11/04/2014 16.86 16.95 16.8 16.88 92,137
11/03/2014 16.94 16.95 16.79 16.87 28,742
10/31/2014 17.07 17.11 16.98 17.04 147,918
10/30/2014 16.87 17.15 16.87 17.12 30,743
10/29/2014 16.98 17.16 16.938 17.01 47,959
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?