Historical Stock Prices

DEJ 
$0.1192
*  
0.0001
0.08%
Get DEJ Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading DEJ now
Exchange: AMEX
Industry: Energy
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: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 0.121 0.121 0.1121 0.1192 355,122
07/30/2015 0.1194 0.1233 0.1151 0.1193 197,239
07/29/2015 0.1176 0.1194 0.1167 0.1189 191,544
07/28/2015 0.1217 0.1217 0.114 0.1175 228,317
07/27/2015 0.118 0.124 0.114 0.116 585,262
07/24/2015 0.1199 0.1246 0.1176 0.1176 347,417
07/23/2015 0.12 0.12 0.117 0.1187 113,348
07/22/2015 0.12 0.1229 0.118 0.1181 315,769
07/21/2015 0.12 0.125 0.12 0.12 459,722
07/20/2015 0.1275 0.1289 0.12 0.12 460,296
07/17/2015 0.1289 0.1289 0.121 0.1215 333,764
07/16/2015 0.1289 0.1289 0.125 0.1251 354,460
07/15/2015 0.13 0.133 0.1206 0.125 660,192
07/14/2015 0.12 0.1248 0.117 0.1239 112,217
07/13/2015 0.12 0.131 0.12 0.1206 272,542
07/10/2015 0.1229 0.1229 0.1201 0.122 87,875
07/09/2015 0.1249 0.1259 0.1165 0.1175 131,988
07/08/2015 0.1225 0.1288 0.115 0.1249 307,528
07/07/2015 0.12 0.129 0.11 0.121 319,380
07/06/2015 0.1137 0.1239 0.1137 0.12 228,684
07/02/2015 0.121 0.1249 0.112 0.114 982,404
07/01/2015 0.127 0.1299 0.122 0.122 398,583
06/30/2015 0.127 0.1299 0.122 0.122 441,909
06/29/2015 0.1233 0.1299 0.1233 0.1234 243,122
06/26/2015 0.1289 0.1289 0.123 0.1233 244,459
06/25/2015 0.1289 0.1289 0.123 0.125 118,225
06/24/2015 0.129 0.129 0.123 0.123 297,636
06/23/2015 0.1257 0.1349 0.124 0.124 616,756
06/22/2015 0.1283 0.1299 0.1242 0.1257 158,253
06/19/2015 0.13 0.133 0.124 0.1283 346,209
06/18/2015 0.13 0.1378 0.125 0.125 181,771
06/17/2015 0.13 0.138 0.124 0.124 815,727
06/16/2015 0.1219 0.1391 0.1219 0.125 1,951,427
06/15/2015 0.1235 0.1279 0.1213 0.1219 235,041
06/12/2015 0.12 0.1279 0.12 0.1235 150,609
06/11/2015 0.12 0.1279 0.12 0.123 575,907
06/10/2015 0.133 0.133 0.12 0.1202 143,465
06/09/2015 0.13 0.13 0.12 0.123 223,218
06/08/2015 0.14 0.14 0.12 0.1265 567,650
06/05/2015 0.1248 0.14 0.116 0.132 1,271,476
06/04/2015 0.1199 0.1199 0.112 0.1199 978,199
06/03/2015 0.121 0.1239 0.1152 0.12 164,200
06/02/2015 0.121 0.123 0.1156 0.121 206,980
06/01/2015 0.12 0.12 0.1127 0.1199 925,190
05/29/2015 0.122 0.122 0.118 0.12 462,827
05/28/2015 0.1215 0.1228 0.12 0.1228 226,657
05/27/2015 0.1249 0.1249 0.1202 0.1229 258,100
05/26/2015 0.1286 0.1286 0.1201 0.126 355,567
05/22/2015 0.1275 0.1297 0.125 0.1287 238,541
05/21/2015 0.1298 0.1298 0.1262 0.1298 134,087
05/20/2015 0.13 0.1329 0.1275 0.128 69,752
05/19/2015 0.13 0.13 0.126 0.1288 344,627
05/18/2015 0.1276 0.13 0.1271 0.13 216,632
05/15/2015 0.1276 0.13 0.1271 0.13 200,212
05/14/2015 0.1296 0.1325 0.1262 0.129 400,438
05/13/2015 0.1297 0.1297 0.125 0.1288 432,806
05/12/2015 0.1298 0.1304 0.121 0.1244 318,250
05/11/2015 0.1339 0.1339 0.126 0.1261 425,717
05/08/2015 0.1348 0.1348 0.123 0.1297 1,170,555
05/07/2015 0.1377 0.1377 0.125 0.1315 469,063
05/06/2015 0.135 0.1377 0.131 0.132 466,851
05/05/2015 0.135 0.1354 0.13 0.1349 853,083
05/04/2015 0.135 0.1399 0.133 0.135 283,947
05/01/2015 0.1473 0.1473 0.1351 0.14 231,668
04/30/2015 0.1399 0.1445 0.138 0.1435 176,473
*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?