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

DEG 
$16.69
*  
0.11
0.65%
Get DEG Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading DEG 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  16.79  16.84  16.68  16.69 46,227
07/29/2014 16.82 16.84 16.68 16.69 46,227
07/28/2014 16.78 16.86 16.62 16.8 86,709
07/25/2014 16.98 17.05 16.86 16.92 38,895
07/24/2014 16.98 17.07 16.97 17 27,950
07/23/2014 17.07 17.1 16.87 16.92 40,611
07/22/2014 16.92 16.94 16.84 16.92 31,231
07/21/2014 16.93 17.01 16.9 16.99 57,516
07/18/2014 16.78 16.98 16.75 16.97 39,433
07/17/2014 16.88 16.91 16.73 16.75 42,976
07/16/2014 17.14 17.16 17.05 17.11 43,671
07/15/2014 16.98 16.99 16.77 16.8 57,318
07/14/2014 16.81 16.854 16.8 16.82 41,323
07/11/2014 16.41 16.54 16.37 16.5 30,169
07/10/2014 16.5 16.63 16.49 16.62 50,517
07/09/2014 16.68 16.91 16.68 16.75 28,841
07/08/2014 16.52 16.74 16.5 16.69 46,408
07/07/2014 17.09 17.09 16.96 17.01 46,606
07/03/2014 17.1 17.22 17.09 17.21 37,334
07/02/2014 16.9 17 16.9 16.98 38,681
07/01/2014 16.95 16.97 16.89 16.9 37,317
06/30/2014 16.76 16.86 16.68 16.86 47,206
06/27/2014 16.68 16.82 16.67 16.81 41,615
06/26/2014 16.67 16.71 16.5 16.64 56,234
06/25/2014 16.55 16.65 16.44 16.56 75,331
06/24/2014 16.75 16.81 16.57 16.62 128,792
06/23/2014 16.44 16.46 16.31 16.4 90,659
06/20/2014 16.55 16.6 16.5 16.56 49,742
06/19/2014 16.69 16.71 16.5877 16.63 50,302
06/18/2014 16.51 16.62 16.45 16.61 75,533
06/17/2014 16.88 16.95 16.84 16.9 68,239
06/16/2014 16.89 16.94 16.87 16.88 67,245
06/13/2014 17.21 17.25 17.1 17.17 44,785
06/12/2014 17.61 17.64 17.5 17.52 67,061
06/11/2014 17.81 17.83 17.67 17.72 82,538
06/10/2014 17.62 17.73 17.55 17.73 58,197
06/09/2014 17.65 17.8 17.61 17.78 72,008
06/06/2014 17.53 17.7 17.5 17.67 46,805
06/05/2014 17.32 17.57 17.27 17.56 71,628
06/04/2014 17.37 17.47 17.32 17.45 51,780
06/03/2014 17.55 17.56 17.38 17.42 56,295
06/02/2014 17.73 17.78 17.62 17.73 53,134
05/30/2014 17.67 17.82 17.66 17.76 72,074
05/29/2014 17.84 17.93 17.81 17.84 49,648
05/28/2014 17.65 17.75 17.59 17.7 48,926
05/27/2014 18 18.13 17.72 17.82 90,773
05/23/2014 17.75 18.05 17.75 17.97 100,481
05/22/2014 18.07 18.16 17.98 18.05 92,824
05/21/2014 18.13 18.2 17.92 18.07 81,793
05/20/2014 18.03 18.17 17.91 18.03 110,196
05/19/2014 18.3 18.41 18.25 18.32 239,496
05/16/2014 18.28 18.37 18.18 18.32 59,001
05/15/2014 18.24 18.48 18.119 18.34 95,353
05/14/2014 18.17 18.25 18.0952 18.1 54,602
05/13/2014 18.51 18.51 18.19 18.24 105,372
05/12/2014 18.61 18.67 18.41 18.54 95,438
05/09/2014 18.49 18.55 18.37 18.47 88,083
05/08/2014 18.78 18.8 18.49 18.5 121,648
05/07/2014 18.72 19.139 18.6 19.08 172,281
05/06/2014 18.11 18.29 18.11 18.15 72,639
05/05/2014 18.05 18.26 17.96 18.23 151,188
05/02/2014 18.11 18.23 18.0301 18.17 96,401
05/01/2014 18.6 18.7093 18.49 18.6 87,800
04/30/2014 18.41 18.7 18.34 18.68 130,508
04/29/2014 18.25 18.38 18.23 18.33 83,186
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?