Historical Stock Prices

DEG 
$26.18
*  
0.03
0.11%
Get DEG Alerts
*Delayed - data as of Apr. 29, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-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.
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
02/01/2016 26.33 26.35 25.74 26.22 399,144
01/29/2016 25.85 26.33 25.78 26.12 621,882
01/28/2016 25.62 26.86 25.46 26.13 760,606
01/27/2016 25.02 25.33 24.99 25.13 221,033
01/26/2016 24.79 25.09 24.7 24.91 160,644
01/25/2016 24.8 24.89 24.625 24.63 139,865
01/22/2016 24.7 25 24.68 24.95 210,217
01/21/2016 23.82 24.31 23.74 24.18 94,052
01/20/2016 23.19 23.26 22.81 23.22 52,505
01/19/2016 23.48 23.72 23.375 23.51 51,524
01/15/2016 23.25 23.83 23.23 23.74 57,984
01/14/2016 24.21 24.28 23.94 24.14 42,079
01/13/2016 24.74 24.8 24.25 24.3 45,546
01/12/2016 24.41 24.49 24.23 24.45 92,376
01/11/2016 24.16 24.46 24.16 24.45 118,313
01/08/2016 24.34 24.41 24.03 24.04 33,531
01/07/2016 23.73 24.105 23.72 24.02 40,163
01/06/2016 23.98 24.11 23.939 24.1 48,395
01/05/2016 24.18 24.22 24.02 24.09 49,253
01/04/2016 24.41 24.42 24.07 24.29 72,776
12/31/2015 24.75 24.75 24.27 24.29 12,276
12/30/2015 24.92 25.01 24.76 24.83 45,603
12/29/2015 24.86 25.07 24.84 24.96 163,685
12/28/2015 24.69 24.85 24.66 24.84 117,283
12/24/2015 24.71 24.93 24.68 24.69 36,857
12/23/2015 24.61 24.83 24.56 24.77 117,568
12/22/2015 24.44 24.49 24.251 24.43 74,013
12/21/2015 24.58 24.58 24.13 24.34 53,688
12/18/2015 24.27 24.32 24.1 24.14 37,447
12/17/2015 24.8 24.85 24.53 24.57 38,295
12/16/2015 24.85 24.95 24.08 24.87 52,610
12/15/2015 24.48 24.56 24.38 24.5 44,635
12/14/2015 24.08 24.08 23.76 23.98 55,019
12/11/2015 23.93 24.17 23.87 24.05 45,565
12/10/2015 24.48 24.52 24.32 24.36 71,851
12/09/2015 24.31 24.51 24.17 24.45 146,525
12/08/2015 24.51 24.59 24.39 24.48 43,574
12/07/2015 24.44 24.63 24.42 24.63 61,581
12/04/2015 24.12 24.45 24.12 24.42 50,431
12/03/2015 24.36 24.36 23.97 24.12 57,661
12/02/2015 24.46 24.59 24.37 24.45 32,981
12/01/2015 24.7 24.74 24.5269 24.65 34,343
11/30/2015 24.93 24.99 24.81 24.82 65,706
11/27/2015 25.11 25.14 24.96 24.96 70,979
11/25/2015 24.82 24.97 24.78 24.87 231,904
11/24/2015 23.89 24.28 23.87 24.2 24,293
11/23/2015 24.39 24.39 24.145 24.2 54,309
11/20/2015 24.55 24.64 24.44 24.54 52,477
11/19/2015 24.54 24.61 24.45 24.53 66,230
11/18/2015 24.44 24.45 24.141 24.27 133,126
11/17/2015 24.2 24.46 24.15 24.19 150,164
11/16/2015 23.61 23.98 23.61 23.98 62,977
11/13/2015 23.48 23.5542 23.36 23.47 19,072
11/12/2015 23.8 23.9699 23.75 23.83 219,196
11/11/2015 24.19 24.21 23.85 24.01 317,407
11/10/2015 23.24 23.45 23.17 23.45 39,189
11/09/2015 23.77 23.84 23.63 23.76 32,153
11/06/2015 23.44 23.64 23.43 23.55 95,057
11/05/2015 23.38 23.66 23.34 23.6 34,690
11/04/2015 23.23 23.285 23.02 23.11 113,427
11/03/2015 23.09 23.25 23.001 23.22 35,333
11/02/2015 23.19 23.34 23.1767 23.26 54,292
10/30/2015 23.06 23.245 23.03 23.22 21,800
10/29/2015 23.01 23.22 22.99 23.15 68,886
10/28/2015 22.69 22.94 22.48 22.7 49,580
10/27/2015 22.64 22.7285 22.5294 22.6 39,831
10/26/2015 22.46 22.53 22.4 22.42 40,857
10/23/2015 22.26 22.47 22.2224 22.36 40,363
10/22/2015 22.27 22.3 22 22.19 44,494
10/21/2015 22.49 22.53 22.37 22.4 23,243
10/20/2015 22.48 22.54 22.42 22.48 18,409
10/19/2015 22.61 22.62 22.431 22.59 45,454
10/16/2015 22.56 22.67 22.48 22.67 24,662
10/15/2015 22.6 22.78 22.49 22.78 50,806
10/14/2015 22.78 22.86 22.31 22.35 55,477
10/13/2015 23 23.14 22.8403 22.88 29,285
10/12/2015 22.99 23.07 22.94 23.05 49,643
10/09/2015 23.34 23.5 23.3 23.5 44,488
10/08/2015 23.3 23.63 23.25 23.6 45,096
10/07/2015 23.33 23.52 23.2905 23.49 65,999
10/06/2015 23.35 23.48 23.25 23.39 87,739
10/05/2015 23.07 23.19 22.9 23.11 121,174
10/02/2015 22.1 22.67 22.02 22.67 135,392
10/01/2015 22.28 22.28 21.94 22.13 115,649
09/30/2015 22.16 22.27 21.95 22.13 145,525
09/29/2015 21.62 21.809 21.55 21.71 53,122
09/28/2015 21.25 21.33 21.09 21.18 34,085
09/25/2015 21.51 21.53 21.21 21.35 45,688
09/24/2015 21.31 21.32 20.9 21.18 51,015
09/23/2015 21.59 21.71 21.44 21.63 46,231
09/22/2015 21.75 21.78 21.34 21.52 149,647
09/21/2015 22.52 22.57 22.3486 22.44 92,230
09/18/2015 22.25 22.42 22.15 22.17 60,372
09/17/2015 22.51 22.73 22.32 22.46 71,804
09/16/2015 22.8 23.06 22.71 22.92 112,854
09/15/2015 22.2 22.4 22.08 22.3 305,799
09/14/2015 22.46 22.65 22.272 22.43 196,005
09/11/2015 22.67 22.72 22.56 22.63 94,981
09/10/2015 22.63 22.78 22.5 22.67 188,256
09/09/2015 22.74 22.75 22.5 22.65 95,866
09/08/2015 22.39 22.53 22.14 22.36 84,399
09/04/2015 21.75 21.86 21.66 21.75 32,333
09/03/2015 22.06 22.18 21.98 22.1 41,736
09/02/2015 22 22.01 21.76 21.97 53,638
09/01/2015 21.92 21.97 21.7 21.82 54,950
08/31/2015 22.25 22.44 22.21 22.34 45,789
08/28/2015 22.26 22.41 22.155 22.31 48,703
08/27/2015 22.26 22.51 22.12 22.34 105,925
08/26/2015 22.33 22.34 21.66 21.96 134,367
08/25/2015 22.21 22.23 21.76 21.81 101,039
08/24/2015 21.27 21.8311 21.11 21.41 85,506
08/21/2015 23.1 23.13 22.45 22.48 210,313
08/20/2015 22.68 22.95 22.66 22.73 142,141
08/19/2015 22.11 22.13 21.93 22.01 98,690
08/18/2015 22.3 22.49 22.19 22.24 96,591
08/17/2015 22.1 22.2297 22.02 22.15 86,162
08/14/2015 22.15 22.39 22.15 22.28 167,962
08/13/2015 22.42 22.43 22.26 22.34 118,107
08/12/2015 22.34 22.37 22.12 22.29 76,840
08/11/2015 22.64 22.66 22.52 22.61 45,029
08/10/2015 22.58 22.77 22.53 22.67 114,534
08/07/2015 22.59 22.69 22.47 22.65 55,813
08/06/2015 22.88 22.95 22.65 22.83 111,453
08/05/2015 23 23.04 22.59 22.66 159,724
08/04/2015 22.66 22.67 22.47 22.47 77,069
08/03/2015 22.68 22.81 22.58 22.68 77,902
07/31/2015 22.68 22.73 22.49 22.56 172,333
07/30/2015 22.11 22.15 21.97 22.1 169,635
07/29/2015 21.7 21.77 21.55 21.64 59,803
07/28/2015 21.93 21.97 21.72 21.88 34,795
07/27/2015 21.78 21.85 21.66 21.7 105,697
07/24/2015 21.78 21.91 21.62 21.73 118,918
07/23/2015 21.81 21.99 21.78 21.83 65,341
07/22/2015 21.72 21.8 21.7102 21.8 26,595
07/21/2015 21.91 21.99 21.7 21.76 58,567
07/20/2015 21.75 21.8 21.6548 21.67 50,103
07/17/2015 21.73 21.79 21.58 21.59 23,932
07/16/2015 21.7 21.92 21.7 21.78 63,530
07/15/2015 21.49 21.52 21.3 21.34 120,207
07/14/2015 21.63 21.645 21.45 21.57 66,209
07/13/2015 21.78 21.87 21.6 21.69 113,807
07/10/2015 21.29 21.29 21.05 21.17 214,875
07/09/2015 20.52 20.76 20.44 20.48 206,339
07/08/2015 19.89 19.96 19.82 19.84 40,631
07/07/2015 19.84 20.01 19.56 19.94 129,467
07/06/2015 20.42 20.47 20.2 20.25 66,490
07/02/2015 21.07 21.13 20.88 20.94 162,755
07/01/2015 21.37 21.4 20.96 21.01 77,156
06/30/2015 21.28 21.28 20.6237 20.63 120,237
06/29/2015 21.57 21.65 21.34 21.36 213,108
06/26/2015 22.76 22.83 22.23 22.33 304,396
06/25/2015 22.24 22.68 22.06 22.33 544,992
06/24/2015 23.04 23.12 22.61 22.83 845,426
06/23/2015 22.95 25 22.95 24.55 580,459
06/22/2015 22.87 23.15 22.84 22.84 110,639
06/19/2015 22.42 22.59 22.42 22.47 88,341
06/18/2015 22.44 22.79 22.43 22.64 186,061
06/17/2015 22.4 22.58 22.3 22.52 105,857
06/16/2015 22.5 22.7 22.33 22.64 58,491
06/15/2015 22.49 22.82 22.49 22.78 82,286
06/12/2015 22.77 22.86 22.58 22.82 116,814
06/11/2015 23.26 23.4498 23.09 23.22 71,606
06/10/2015 23.41 23.68 23.37 23.61 89,971
06/09/2015 23.29 23.45 23.12 23.34 75,900
06/08/2015 23.65 23.77 23.54 23.66 206,740
06/05/2015 22.85 23.06 22.78 22.98 117,304
06/04/2015 23.72 23.78 23.4601 23.59 181,372
06/03/2015 23.56 23.9 23.514 23.71 266,483
06/02/2015 21.77 23.59 21.75 22.56 437,457
06/01/2015 21.94 21.98 21.65 21.78 122,998
05/29/2015 22.49 22.52 22.19 22.2 145,068
05/28/2015 22.39 22.54 22.33 22.51 86,286
05/27/2015 22.3 22.62 22.28 22.54 83,579
05/26/2015 22.43 22.55 22.33 22.41 169,454
05/22/2015 22.75 22.77 22.58 22.6 101,387
05/21/2015 23 23.2 22.94 22.96 126,250
05/20/2015 22.98 22.98 22.72 22.78 118,113
05/19/2015 23.07 23.16 22.91 22.98 124,490
05/18/2015 23.2 23.5 23.17 23.39 147,384
05/15/2015 23.6 23.86 23.53 23.67 704,790
05/14/2015 23.41 23.54 23.29 23.37 138,130
05/13/2015 23.79 23.8 23.19 23.31 265,958
05/12/2015 23.4 23.6 22.95 23.22 693,331
05/11/2015 22.7 23.17 22.68 23.04 407,941
05/08/2015 20.31 20.4 20.15 20.17 197,489
05/07/2015 20.24 20.31 20.07 20.09 136,961
05/06/2015 19.94 20.1098 19.92 19.97 92,875
05/05/2015 20.15 20.16 19.68 19.75 132,835
05/04/2015 20.41 20.55 20.31 20.33 116,565
05/01/2015 20.09 20.1999 19.97 20.1 141,775
04/30/2015 20.41 20.44 19.99 20.02 208,927
04/29/2015 20.85 20.93 20.52 20.59 267,589
*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?