Historical Stock Prices

DEG 
$20.1
*  
0.08
0.4%
Get DEG Alerts
*Delayed - data as of May 1, 2015  -  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 01-MAY-2014 TO 01-MAY-2015

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.
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
04/28/2015 22.08 22.26 21.82 22.16 89,625
04/27/2015 22.36 22.48 22.29 22.31 94,722
04/24/2015 22.08 22.2201 21.95 22.17 60,224
04/23/2015 22.17 22.368 22.13 22.27 80,645
04/22/2015 22.24 22.27 22.04 22.12 76,034
04/21/2015 22.32 22.47 22.3 22.34 158,736
04/20/2015 22.48 22.53 22.22 22.28 99,446
04/17/2015 22.47 22.48 22.26 22.34 94,985
04/16/2015 22.88 22.97 22.7 22.83 146,653
04/15/2015 23.44 23.48 23.1 23.21 156,502
04/14/2015 23.38 23.4 23.27 23.32 99,004
04/13/2015 23.22 23.37 23.09 23.1 197,748
04/10/2015 23.43 23.66 23.37 23.59 92,017
04/09/2015 23.5 23.53 23.27 23.38 80,275
04/08/2015 23.52 23.56 23.25 23.34 136,991
04/07/2015 23.27 23.4 23.19 23.21 98,769
04/06/2015 23.12 23.36 22.59 23.17 147,176
04/02/2015 23.02 23.15 22.94 23.09 152,256
04/01/2015 22.82 22.83 22.46 22.54 78,220
03/31/2015 22.31 22.51 22.28 22.37 112,310
03/30/2015 22.6 22.79 22.6 22.73 95,464
03/27/2015 22.52 22.6 22.42 22.5 77,859
03/26/2015 22.68 22.68 22.33 22.34 135,072
03/25/2015 23.03 23.07 22.84 22.87 137,117
03/24/2015 22.79 23.02 22.68 22.87 156,408
03/23/2015 22.83 22.93 22.75 22.81 302,884
03/20/2015 22.52 22.79 22.45 22.59 228,021
03/19/2015 22.24 22.26 21.97 22.03 68,581
03/18/2015 22.09 22.63 22.03 22.55 138,856
03/17/2015 22.01 22.04 21.84 21.94 74,359
03/16/2015 22.52 22.73 22.47 22.56 173,083
03/13/2015 22.17 22.2 21.85 21.93 181,323
03/12/2015 22.36 22.39 22.15 22.26 524,579
03/11/2015 22.17 22.24 21.99 22.04 384,472
03/10/2015 22.49 22.58 22.24 22.27 160,511
03/09/2015 22.67 22.8 22.44 22.52 316,035
03/06/2015 22.62 22.7501 22.41 22.6 341,283
03/05/2015 22.66 23.19 22.65 23.03 262,874
03/04/2015 22.07 22.2 21.98 22.16 120,593
03/03/2015 22.31 22.39 22.15 22.19 47,842
03/02/2015 22.5 22.52 22.33 22.41 113,574
02/27/2015 22.31 22.48 22.22 22.41 109,430
02/26/2015 22.32 22.5355 22.32 22.45 53,949
02/25/2015 22.58 22.72 22.5149 22.64 140,533
02/24/2015 22.44 22.51 22.36 22.49 101,823
02/23/2015 22.41 22.5399 22.32 22.51 107,040
02/20/2015 22.09 22.52 22.04 22.45 95,429
02/19/2015 22.22 22.36 22.08 22.14 272,775
02/18/2015 22.02 22.061 21.8137 22.01 83,784
02/17/2015 21.89 21.97 21.75 21.94 108,012
02/13/2015 21.93 22 21.84 21.85 284,073
02/12/2015 21.69 21.93 21.66 21.9 229,116
02/11/2015 21.5 21.6 21.38 21.43 292,074
02/10/2015 21.29 21.43 21.25 21.36 139,332
02/09/2015 20.97 21.28 20.95 21.24 411,650
02/06/2015 21.34 21.41 21.21 21.3 168,303
02/05/2015 21.51 21.61 21.38 21.58 122,857
02/04/2015 21.57 21.69 21.42 21.49 173,413
02/03/2015 21.35 21.66 21.34 21.66 131,050
02/02/2015 20.97 21.12 20.86 21.09 160,813
01/30/2015 20.66 20.87 20.57 20.69 178,270
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
10/28/2014 16.79 16.93 16.76 16.91 61,700
10/27/2014 16.38 16.48 16.36 16.44 36,706
10/24/2014 16.3 16.38 16.27 16.38 35,353
10/23/2014 16.44 16.53 16.36 16.43 31,762
10/22/2014 16.61 16.7499 16.59 16.61 28,862
10/21/2014 16.64 16.7 16.56 16.66 39,824
10/20/2014 16.16 16.39 16.15 16.39 63,147
10/17/2014 16.17 16.27 16.14 16.21 46,446
10/16/2014 15.59 15.96 15.58 15.85 83,835
10/15/2014 16.15 16.15 15.8201 16.08 84,541
10/14/2014 16.15 16.38 16.1 16.28 41,044
10/13/2014 16.13 16.18 15.96 15.96 80,250
10/10/2014 16.2 16.26 16.07 16.07 66,705
10/09/2014 16.94 16.94 16.6 16.62 37,869
10/08/2014 16.77 17.02 16.73 17.02 48,710
10/07/2014 16.66 16.69 16.51 16.53 56,606
10/06/2014 16.51 16.68 16.51 16.64 61,707
10/03/2014 16.82 16.884 16.77 16.85 64,187
10/02/2014 17.08 17.12 16.85 16.96 43,015
10/01/2014 17.17 17.21 17.06 17.1 34,702
09/30/2014 17.21 17.39 17.19 17.29 41,094
09/29/2014 17.21 17.35 17.21 17.34 34,305
09/26/2014 17.29 17.33 17.15 17.3 33,980
09/25/2014 17.35 17.46 17.28 17.29 44,067
09/24/2014 17.19 17.26 17.14 17.24 39,339
09/23/2014 17.16 17.4 17.15 17.29 104,031
09/22/2014 17.37 17.39 17.22 17.34 38,296
09/19/2014 17.27 17.28 17.14 17.2 38,183
09/18/2014 16.98 17.23 16.98 17.21 34,350
09/17/2014 17.06 17.19 17.01 17.05 28,688
09/16/2014 17.08 17.14 16.96 17.09 24,820
09/15/2014 17 17.1199 16.97 17.07 33,929
09/12/2014 16.9 16.95 16.86 16.88 29,704
09/11/2014 17.02 17.05 16.948 16.95 17,241
09/10/2014 17.08 17.14 17.03 17.12 27,711
09/09/2014 17.09 17.17 17.05 17.09 44,341
09/08/2014 17.12 17.31 17.11 17.18 64,008
09/05/2014 16.95 17.06 16.89 17.04 29,234
09/04/2014 16.76 16.85 16.74 16.74 42,947
09/03/2014 17.06 17.1 16.92 17.01 37,538
09/02/2014 16.92 17.0921 16.83 17 114,056
08/29/2014 17.31 17.426 17.2 17.36 36,401
08/28/2014 17.29 17.49 17.28 17.46 40,184
08/27/2014 17.23 17.31 17.18 17.26 57,107
08/26/2014 17.1 17.24 17.07 17.13 31,727
08/25/2014 17.05 17.12 17 17.07 32,955
08/22/2014 17.29 17.38 17.2 17.24 33,934
08/21/2014 17.39 17.49 17.25 17.38 85,519
08/20/2014 17.38 17.41 17.26 17.32 27,933
08/19/2014 17.52 17.64 17.5 17.62 107,620
08/18/2014 17.32 17.38 17.25 17.37 52,524
08/15/2014 17.41 17.41 17.1 17.28 111,655
08/14/2014 17.04 17.08 16.95 17.03 40,092
08/13/2014 17.02 17.08 16.88 17 65,576
08/12/2014 16.78 16.86 16.73 16.82 48,057
08/11/2014 16.86 16.92 16.83 16.87 71,929
08/08/2014 16.77 16.95 16.74 16.93 42,212
08/07/2014 17.15 17.2 16.87 16.92 105,579
08/06/2014 16.09 16.22 16.06 16.22 45,341
08/05/2014 16.35 16.39 16.25 16.32 53,606
08/04/2014 16.2 16.21 16.049 16.16 53,013
08/01/2014 16.24 16.36 16.18 16.27 58,527
07/31/2014 16.29 16.3 16.2 16.23 86,211
07/30/2014 16.58 16.61 16.44 16.55 101,232
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
*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?