DEST

Destination Maternity Corporation Historical Stock Prices

$9.26
*  
0.36
3.74%
Get DEST Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading DEST now
Exchange: NASDAQ
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 28-JUL-2014 TO 28-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.
16:00  9.67  9.67  9.19  9.26 156,668
07/28/2015 9.67 9.67 9.19 9.31 157,878
07/27/2015 10.01 10.058 9.59 9.62 82,746
07/24/2015 10.45 10.48 9.93 10.15 111,141
07/23/2015 11.08 11.15 10.46 10.49 68,326
07/22/2015 11.08 11.1799 10.94 11.03 49,665
07/21/2015 11.32 11.32 10.99 11.12 153,759
07/20/2015 11.25 11.25 11.01 11.15 59,402
07/17/2015 11.22 11.27 11.0101 11.2 106,506
07/16/2015 11.12 11.31 10.64 11.18 141,372
07/15/2015 11.32 11.32 10.96 11.07 231,860
07/14/2015 11.48 11.57 11.1901 11.37 196,987
07/13/2015 11.59 11.814 11.42 11.48 104,541
07/10/2015 11.18 11.67 10.95 11.59 155,122
07/09/2015 11.1 11.225 10.76 11.01 207,842
07/08/2015 11.06 11.07 10.56 10.96 272,803
07/07/2015 11.25 11.315 10.55 11.18 184,453
07/06/2015 11 11.58 10.82 11.48 136,976
07/02/2015 11.53 11.64 11.03 11.07 112,690
07/01/2015 11.75 12.0899 11.38 11.58 116,446
06/30/2015 12.62 12.62 11.53 11.66 165,679
06/29/2015 13.07 13.33 12.47 12.54 136,205
06/26/2015 13.04 13.34 12.96 13.19 1,871,448
06/25/2015 12.91 13.23 12.6 12.99 144,406
06/24/2015 13.11 13.22 12.79 12.83 132,146
06/23/2015 13.14 13.38 13.04 13.11 90,265
06/22/2015 12.82 13.19 12.69 13.09 72,143
06/19/2015 13.2 13.2 12.71 12.75 156,336
06/18/2015 12.74 13.16 12.72 13.15 137,820
06/17/2015 12.46 12.84 12.3 12.64 117,785
06/16/2015 12.26 12.48 12.12 12.45 205,516
06/15/2015 12.19 12.5 11.98 12.32 176,130
06/12/2015 12.4 12.47 12.08 12.32 144,756
06/11/2015 10.84 12.49 10.84 12.48 193,472
06/10/2015 10.59 10.8 10.5 10.71 123,529
06/09/2015 10.61 10.7606 10.445 10.52 136,699
06/08/2015 10.51 10.62 10.365 10.62 118,415
06/05/2015 10.84 10.84 10.43 10.56 82,677
06/04/2015 10.87 10.98 10.65 10.84 71,966
06/03/2015 10.46 11 10.43 10.99 108,868
06/02/2015 10.28 10.55 10.23 10.48 73,608
06/01/2015 11.1 11.1 10.23 10.28 113,758
05/29/2015 10.75 11.18 10.75 10.99 96,793
05/28/2015 10.64 10.8 10.61 10.75 75,576
05/27/2015 10.48 10.67 10.3 10.63 78,761
05/26/2015 9.98 10.526 9.98 10.48 145,911
05/22/2015 10.29 10.3 10 10.03 113,466
05/21/2015 10.5 10.52 10.16 10.27 128,774
05/20/2015 10.69 10.69 10.5 10.51 114,375
05/19/2015 11.54 11.62 10.39 10.69 112,423
05/18/2015 11.32 11.76 11.32 11.63 80,837
05/15/2015 11.32 11.44 11.11 11.27 53,386
05/14/2015 11.4 11.4 11.1128 11.32 135,287
05/13/2015 11.61 11.79 11.37 11.4 80,396
05/12/2015 11.96 12 11.57 11.64 92,724
05/11/2015 12.2 12.23 11.88 11.98 38,504
05/08/2015 11.95 12.22 11.77 12.17 56,636
05/07/2015 11.93 11.9608 11.74 11.81 72,562
05/06/2015 11.95 11.95 11.74 11.87 50,352
05/05/2015 12.01 12.01 11.67 11.87 57,950
05/04/2015 12.3 12.36 11.88 11.98 49,446
05/01/2015 11.86 12.26 11.86 12.24 79,175
04/30/2015 12.42 12.42 11.78 11.79 111,517
04/29/2015 12.73 12.9 12.35 12.37 64,742
04/28/2015 13.04 13.44 12.76 12.8 49,628
04/27/2015 13.14 13.47 12.88 13.09 67,586
04/24/2015 13.5 13.6 13.02 13.14 37,846
04/23/2015 13.38 13.59 13 13.45 48,012
04/22/2015 13.95 14.01 13.4 13.42 72,647
04/21/2015 14.37 14.39 13.99 13.99 41,756
04/20/2015 14.27 14.38 13.99 14.22 38,497
04/17/2015 14.41 14.44 13.96 14.14 72,732
04/16/2015 14.5 14.61 14.34 14.51 44,083
04/15/2015 14.37 14.57 14.251 14.46 44,191
04/14/2015 14.49 14.56 14.065 14.46 65,588
04/13/2015 14.68 14.81 14.46 14.54 43,403
04/10/2015 14.97 14.97 14.45 14.66 43,676
04/09/2015 15.1 15.24 14.78 14.88 72,264
04/08/2015 14.94 15.29 14.94 15.1 79,854
04/07/2015 14.76 15.37 14.76 14.99 57,585
04/06/2015 14.61 14.84 14.61 14.83 45,954
04/02/2015 14.97 15.14 14.65 14.78 44,095
04/01/2015 15.15 15.15 14.75 14.94 49,519
03/31/2015 14.88 15.2 14.69 15.06 167,081
03/30/2015 14.7 14.96 14.56 14.94 53,178
03/27/2015 14.94 15.13 14.57 14.66 69,286
03/26/2015 15.93 15.93 14.94 14.97 50,838
03/25/2015 15.59 16 15.45 15.9 74,851
03/24/2015 15.4 15.51 15.25 15.45 39,039
03/23/2015 14.81 15.43 14.81 15.35 96,675
03/20/2015 14.73 15.01 14.66 14.88 86,540
03/19/2015 14.74 14.93 14.66 14.71 44,338
03/18/2015 14.73 14.93 14.51 14.84 88,186
03/17/2015 14.44 14.85 14.39 14.72 107,306
03/16/2015 14.3 14.58 14.1701 14.44 90,699
03/13/2015 14.89 15.08 13.69 14.27 282,854
03/12/2015 15.25 15.99 14.91 14.96 309,924
03/11/2015 16.27 16.38 16.17 16.25 88,432
03/10/2015 16.28 16.41 16.17 16.23 87,307
03/09/2015 16.36 16.52 16.3 16.43 100,786
03/06/2015 16.2 16.39 16.2 16.31 53,661
03/05/2015 16.42 16.45 16.27 16.35 85,348
03/04/2015 16.33 16.5 16.25 16.37 66,232
03/03/2015 16.39 16.62 16.39 16.51 54,876
03/02/2015 16.42 16.74 16.31 16.64 50,010
02/27/2015 16.31 16.53 16.28 16.38 78,991
02/26/2015 16.39 16.58 16.03 16.39 72,982
02/25/2015 16.28 16.51 16.18 16.39 51,299
02/24/2015 16.44 16.57 16.25 16.4 41,612
02/23/2015 16.41 16.44 16.09 16.37 67,166
02/20/2015 16.45 16.45 16.11 16.41 67,425
02/19/2015 16.23 16.53 16.195 16.4 38,148
02/18/2015 16.35 16.44 16.2 16.31 66,832
02/17/2015 16.32 16.51 16.24 16.48 52,191
02/13/2015 16.31 16.6 16.1 16.35 52,013
02/12/2015 15.71 16.36 15.64 16.3 107,754
02/11/2015 16.25 16.25 15.57 15.71 41,722
02/10/2015 16.3 16.45 15.96 16.13 33,534
02/09/2015 16.08 16.35 15.96 16.08 54,115
02/06/2015 15.96 16.26 15.79 16.16 68,208
02/05/2015 15.88 15.986 15.7801 15.94 33,216
02/04/2015 15.98 16.14 15.74 15.79 56,913
02/03/2015 15.71 16.15 15.57 16 86,764
02/02/2015 15.06 15.455 14.72 15.36 83,631
01/30/2015 15.39 15.71 14.93 15.31 78,582
01/29/2015 15.17 15.57 15.04 15.55 60,362
01/28/2015 15.87 15.87 14.825 15.15 104,130
01/27/2015 15.36 15.93 15.36 15.81 49,765
01/26/2015 15.05 15.61 14.96 15.6 84,290
01/23/2015 15.45 15.459 14.89 15.13 40,276
01/22/2015 15.14 15.56 14.95 15.4 66,388
01/21/2015 15.13 15.19 14.9 15.02 69,045
01/20/2015 15.41 15.86 14.88 15.11 83,456
01/16/2015 15.2 15.57 15.1 15.4 77,715
01/15/2015 15.94 15.94 14.92 15.16 92,115
01/14/2015 16.02 16.03 15.64 15.92 55,412
01/13/2015 16 16.16 15.74 16.15 117,524
01/12/2015 15.25 15.83 14.89 15.83 125,225
01/09/2015 15.93 15.93 15.04 15.21 59,636
01/08/2015 16.2 16.2 15.67 15.98 85,136
01/07/2015 15.51 16.07 15.51 15.99 65,514
01/06/2015 15.67 15.71 15.13 15.33 70,028
01/05/2015 15.78 16.03 15.56 15.67 47,730
01/02/2015 16.01 16.07 15.555 15.83 56,784
12/31/2014 16.1 16.22 15.93 15.95 166,468
12/30/2014 15.98 16.14 15.97 16.1 94,168
12/29/2014 15.97 16.3 15.86 16.01 254,700
12/26/2014 16.08 16.28 15.94 15.94 106,182
12/24/2014 16.48 16.49 15.99 16 53,903
12/23/2014 16.16 16.53 16.04 16.47 217,869
12/22/2014 15.95 16.21 15.885 16.05 142,227
12/19/2014 16.33 16.33 15.58 15.96 222,908
12/18/2014 16.32 16.69 15.96 16.33 137,428
12/17/2014 15.49 16.2 15.25 16.17 196,708
12/16/2014 15.14 15.905 15.14 15.46 98,624
12/15/2014 15.07 15.32 14.83 15.16 104,247
12/12/2014 15.24 15.55 14.99 15.04 137,081
12/11/2014 14.94 15.61 14.93 15.38 185,290
12/10/2014 14.85 15.15 14.72 14.84 205,502
12/09/2014 14.28 14.9 14.28 14.89 133,584
12/08/2014 14.25 14.46 14.22 14.26 117,153
12/05/2014 14.44 14.51 14.25 14.34 214,495
12/04/2014 14.51 14.63 14 14.3 593,940
12/03/2014 15.71 15.94 15.26 15.29 95,647
12/02/2014 16.26 16.4899 15.624 15.98 67,393
12/01/2014 16.02 16.43 16 16.26 98,190
11/28/2014 15.73 16.54 15.73 16.03 99,881
11/26/2014 15.83 16.125 15.64 15.66 62,000
11/25/2014 15.76 16.12 15.44 15.87 189,550
11/24/2014 15.49 15.75 15.26 15.66 72,074
11/21/2014 15.55 15.9 15.11 15.48 144,145
11/20/2014 14.6 15.49 14.53 15.28 51,052
11/19/2014 14.62 14.73 14.2 14.59 75,957
11/18/2014 14.69 14.9 14.56 14.63 51,632
11/17/2014 14.98 15.03 14.55 14.76 49,124
11/14/2014 15.1 15.27 14.96 14.96 40,192
11/13/2014 15.24 15.39 14.8203 15.04 52,707
11/12/2014 14.95 15.24 14.72 15.15 99,962
11/11/2014 15.3 15.456 14.88 14.91 49,912
11/10/2014 15.05 15.3 15.01 15.28 40,169
11/07/2014 15.28 15.34 14.95 15.14 80,521
11/06/2014 15.19 15.5 15.08 15.36 34,068
11/05/2014 15.28 15.33 14.99 15.14 51,192
11/04/2014 15.1 15.39 14.809 15.11 38,362
11/03/2014 14.96 15.235 14.96 15.1 50,443
10/31/2014 15.37 15.44 14.97 14.98 96,762
10/30/2014 14.5 15.19 14.5 15.05 76,462
10/29/2014 14.7 14.74 14.408 14.55 65,119
10/28/2014 14.22 14.89 14.06 14.67 124,479
10/27/2014 14.12 14.38 13.87 14.23 124,657
10/24/2014 14.64 14.69 14.22 14.26 70,195
10/23/2014 14.78 14.85 14.514 14.59 82,233
10/22/2014 15.12 15.594 14.64 14.69 63,544
10/21/2014 15.08 15.18 14.802 15.07 63,252
10/20/2014 14.76 15.22 14.76 15.03 82,449
10/17/2014 15.43 15.43 14.73 14.77 90,614
10/16/2014 15.24 15.76 15.02 15.2 86,154
10/15/2014 15.15 15.715 14.82 15.39 151,106
10/14/2014 15.06 15.71 14.92 15.29 160,558
10/13/2014 14.75 15.39 14.376 14.99 126,018
10/10/2014 14.54 15.08 14.394 14.68 130,849
10/09/2014 14.84 15.148 14.25 14.64 418,558
10/08/2014 15.4 15.64 15.17 15.45 81,771
10/07/2014 15.8 16.09 15.32 15.38 88,698
10/06/2014 16.34 17.1101 15.78 15.85 118,953
10/03/2014 15.54 15.8808 15.39 15.42 68,699
10/02/2014 15.35 15.64 15.26 15.36 96,335
10/01/2014 15.49 15.5 15.2 15.32 38,782
09/30/2014 15.66 15.66 15.37 15.44 60,296
09/29/2014 15.5 15.75 15.5 15.71 69,334
09/26/2014 15.74 15.84 15.54 15.59 27,660
09/25/2014 16 16.02 15.61 15.73 75,474
09/24/2014 16.38 16.45 15.84 15.97 89,467
09/23/2014 16.98 17.05 16.4 16.42 72,553
09/22/2014 17.74 17.78 16.92 17.09 64,278
09/19/2014 18.35 18.37 17.75 17.81 159,654
09/18/2014 18.55 18.56 18.18 18.29 40,756
09/17/2014 18.39 18.66 18.31 18.42 26,942
09/16/2014 18.2 18.66 18.1 18.44 31,195
09/15/2014 18.23 18.37 17.95 18.21 35,070
09/12/2014 18.58 18.6 18.13 18.27 38,544
09/11/2014 18.17 18.65 18.17 18.52 39,232
09/10/2014 18.52 18.52 18.11 18.23 43,531
09/09/2014 18.8 19 18.3301 18.45 35,943
09/08/2014 19.11 19.25 18.84 19.04 43,576
09/05/2014 19.22 19.235 18.8 19.05 46,368
09/04/2014 19.26 19.44 19.19 19.32 25,672
09/03/2014 19.29 19.32 19.18 19.23 46,959
09/02/2014 19.47 19.5775 19.24 19.46 41,302
08/29/2014 19.37 19.47 19.1516 19.33 22,550
08/28/2014 19.48 19.48 19.24 19.26 23,530
08/27/2014 19.88 20.216 19.4927 19.56 60,363
08/26/2014 19.46 20.09 19.41 19.89 116,409
08/25/2014 19.56 19.56 19.3 19.41 60,740
08/22/2014 19.54 19.58 19.36 19.4 64,549
08/21/2014 19.5 19.56 19.31 19.48 58,049
08/20/2014 19.41 19.55 19.24 19.49 76,997
08/19/2014 19.43 19.61 19.255 19.4 51,561
08/18/2014 19.26 19.35 19.06 19.33 85,057
08/15/2014 19.4 19.4 18.84 19 79,714
08/14/2014 19.37 19.5 19 19.19 87,162
08/13/2014 19.68 19.73 19.31 19.35 48,465
08/12/2014 19.77 19.9 19.461 19.61 104,652
08/11/2014 20.07 20.07 19.53 19.75 214,633
08/08/2014 19.57 20.1 19.57 19.93 137,390
08/07/2014 19.6 19.779 19.36 19.5 114,330
08/06/2014 19.03 19.79 18.938 19.62 170,809
08/05/2014 19.04 19.26 18.92 19.12 76,416
08/04/2014 19.03 19.62 18.97 19.1 145,553
08/01/2014 19.03 19.28 18.72 18.92 79,948
07/31/2014 18.34 19.07 18.245 19.03 129,249
07/30/2014 20 20.878 16.23 18.56 949,242
07/29/2014 22.9 22.98 22.39 22.55 65,298
07/28/2014 22.6 23.04 22.45 22.81 113,994
*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?