Historical Stock Prices

DF 
$15.52
*  
0.15
 negative 
0.96%
Get DF Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Non-Durables
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 15.64 15.69 15.29 15.52 1,308,774
04/16/2014 15.6 15.73 15.52 15.67 1,529,735
04/15/2014 15.51 15.63 15.22 15.49 3,184,323
04/14/2014 15.2 15.43 15.07 15.18 1,863,998
04/11/2014 15.26 15.38 14.96 15.1 1,912,075
04/10/2014 15.68 15.7 15.23 15.36 2,429,039
04/09/2014 15.67 15.73 15.52 15.66 1,308,964
04/08/2014 15.85 15.89 15.58 15.67 2,073,006
04/07/2014 16.29 16.43 15.8 15.84 2,445,797
04/04/2014 16.31 16.52 16.11 16.29 3,175,238
04/03/2014 16.12 16.345 15.885 16.18 3,668,983
04/02/2014 15.35 16.23 15.314 16.22 5,025,410
04/01/2014 15.47 15.5475 15.13 15.2 2,439,648
03/31/2014 15.29 15.62 15.22 15.46 1,981,478
03/28/2014 14.78 15.25 14.75 15.24 1,722,691
03/27/2014 15.09 15.09 14.71 14.71 1,641,133
03/26/2014 14.76 15.13 14.61 15.1 2,280,596
03/25/2014 14.92 15.02 14.72 14.76 2,666,493
03/24/2014 15.26 15.34 14.8 14.86 2,350,378
03/21/2014 15.31 15.4 15.125 15.15 1,743,578
03/20/2014 14.86 15.2 14.81 15.19 1,572,641
03/19/2014 15.19 15.2 14.65 14.75 1,659,381
03/18/2014 14.96 15.19 14.91 15.16 1,380,720
03/17/2014 14.87 15.06 14.86 14.99 1,239,193
03/14/2014 14.53 14.91 14.53 14.82 1,328,996
03/13/2014 14.94 15.032 14.55 14.61 2,597,173
03/12/2014 14.68 14.99 14.68 14.97 1,982,511
03/11/2014 14.75 14.95 14.69 14.78 1,288,648
03/10/2014 14.89 14.92 14.7 14.74 2,453,198
03/07/2014 14.85 14.89 14.67 14.84 1,851,012
03/06/2014 14.81 14.96 14.55 14.85 1,738,131
03/05/2014 15.03 15.07 14.75 14.79 1,990,922
03/04/2014 14.94 15.06 14.91 15.01 1,676,833
03/03/2014 14.71 14.99 14.64 14.78 2,384,457
02/28/2014 14.62 14.91 14.6 14.79 1,085,808
02/27/2014 14.62 14.74 14.45 14.65 1,443,782
02/26/2014 14.6 14.79 14.51 14.62 1,548,344
02/25/2014 14.52 14.72 14.5 14.56 1,128,898
02/24/2014 14.56 14.67 14.49 14.5 1,785,703
02/21/2014 14.59 14.659 14.37 14.43 1,599,157
02/20/2014 14.31 14.7 14.31 14.56 1,804,653
02/19/2014 14.28 14.38 14.202 14.28 1,941,087
02/18/2014 14.81 14.82 14.275 14.29 2,139,063
02/14/2014 14.22 14.755 14.15 14.68 2,681,709
02/13/2014 14.04 14.31 14.01 14.15 3,075,250
02/12/2014 13.99 14.24 13.82 14.19 5,867,867
02/11/2014 13.82 14.24 13.585 14.08 18,108,600
02/10/2014 15.06 15.25 14.94 15.2 2,404,006
02/07/2014 15.3 15.43 15.07 15.08 1,256,154
02/06/2014 14.9 15.36 14.87 15.3 2,056,012
02/05/2014 15.02 15.11 14.71 14.84 1,763,552
02/04/2014 15.03 15.13 14.95 15.02 2,000,888
02/03/2014 15.8 15.86 14.88 14.9 3,556,202
01/31/2014 15.9 16.11 15.77 15.8 1,564,212
01/30/2014 16.19 16.25 15.94 16.05 2,478,444
01/29/2014 16.65 16.65 15.97 15.98 2,785,969
01/28/2014 16.77 16.92 16.65 16.78 1,692,315
01/27/2014 16.74 16.84 16.47 16.7 2,777,176
01/24/2014 17.22 17.27 16.5 16.51 3,149,478
01/23/2014 17.49 17.49 17.1 17.31 1,710,509
01/22/2014 17.5 17.72 17.43 17.52 1,046,448
01/21/2014 17.51 17.7 17.3 17.47 1,963,610
01/17/2014 17.33 17.38 17.01 17.01 769,738
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 your brokers before you trade


Want to trade FX?