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

DEG 
$26.39
*  
0.18
0.69%
Get DEG Alerts
*Delayed - data as of May 3, 2016 13:33 ET  -  Find a broker to begin trading DEG now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    DEG Real Time
 
 
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 02-FEB-2016 TO 02-MAY-2016

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.
13:33 25.95 26.39 25.92 26.39 57,275
05/02/2016 26.09 26.31 26.08 26.21 70,619
04/29/2016 26.07 26.27 25.88 26.18 75,580
04/28/2016 26.07 26.24 26.03 26.21 141,109
04/27/2016 26.27 26.4 26.23 26.35 180,882
04/26/2016 25.81 25.93 25.62 25.65 67,122
04/25/2016 25.45 25.61 25.44 25.57 37,919
04/22/2016 25.76 25.77 25.42 25.53 59,419
04/21/2016 25.63 25.67 25.47 25.5 55,131
04/20/2016 26.13 26.16 25.98 26.01 55,905
04/19/2016 26.63 26.69 26.55 26.68 85,282
04/18/2016 26.09 26.31 26.09 26.23 87,807
04/15/2016 26.06 26.2 26.01 26.11 39,781
04/14/2016 26.21 26.28 26.1 26.14 43,180
04/13/2016 26.28 26.35 26.14 26.31 53,028
04/12/2016 26.48 26.7 26.38 26.63 262,353
04/11/2016 26.56 26.75 26.39 26.41 104,573
04/08/2016 26.49 26.61 26.34 26.44 379,820
04/07/2016 26.39 26.59 26.32 26.35 53,876
04/06/2016 26.36 26.61 26.36 26.58 133,327
04/05/2016 26.35 26.48 26.297 26.35 260,675
04/04/2016 26.31 26.35 26.17 26.31 164,922
04/01/2016 25.4 26.11 25.38 26.05 47,337
03/31/2016 26.57 26.62 25.94 25.97 383,078
03/30/2016 26.25 26.4 25.95 26.11 195,957
03/29/2016 25.73 26 25.6075 25.92 120,943
03/28/2016 26.14 26.18 26.06 26.08 56,078
03/24/2016 25.98 26.09 25.93 26.05 85,816
03/23/2016 26.29 26.32 26.12 26.13 119,568
03/22/2016 25.79 26.02 25.78 25.94 93,992
03/21/2016 26.09 26.15 25.8801 25.94 87,288
03/18/2016 26.35 26.39 26.17 26.17 144,440
03/17/2016 26.57 26.75 26.54 26.7 94,973
03/16/2016 26.29 26.79 26.27 26.65 219,675
03/15/2016 25.87 26.09 25.83 26.01 633,672
03/14/2016 26.21 26.4 26.03 26.03 238,741
03/11/2016 26.26 26.33 26.06 26.09 217,638
03/10/2016 25.83 26.06 25.49 25.52 152,214
03/09/2016 25.59 25.71 25.47 25.54 437,934
03/08/2016 25.49 25.58 25.33 25.36 89,537
03/07/2016 25.3 25.57 25.23 25.51 101,985
03/04/2016 25.93 26.07 25.73 25.77 116,673
03/03/2016 25.86 26.28 25.81 26.27 115,652
03/02/2016 25.71 26.04 25.69 25.97 73,920
03/01/2016 26.23 26.43 26.17 26.29 320,045
02/29/2016 25.2 25.46 25.16 25.17 78,004
02/26/2016 25.57 25.6 25.15 25.24 45,203
02/25/2016 25.49 25.63 25.38 25.52 55,364
02/24/2016 24.79 25.22 24.72 25.19 58,742
02/23/2016 25.51 25.56 25.29 25.35 53,080
02/22/2016 25.36 25.44 25.19 25.38 86,109
02/19/2016 25.23 25.49 25.2 25.48 77,904
02/18/2016 25.57 25.57 25.2433 25.43 42,699
02/17/2016 25.49 25.68 25.49 25.58 48,677
02/16/2016 25.33 25.41 25.14 25.33 81,269
02/12/2016 24.62 25 24.54 25 63,305
02/11/2016 24.47 24.66 24.41 24.61 52,669
02/10/2016 24.63 24.68 24.36 24.38 48,552
02/09/2016 24.02 24.58 24.02 24.41 65,670
02/08/2016 24.24 24.43 23.99 24.34 129,904
02/05/2016 25.09 25.14 24.4 24.47 289,062
02/04/2016 25.34 25.415 24.89 24.92 86,990
02/03/2016 26.11 26.2499 25.81 26.18 168,904
02/02/2016 26.3 26.311 25.78 25.89 126,990
*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?