Historical Stock Prices

DF 
$16.18
*  
0.09
0.56%
Get DF Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading DF now
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: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 16.13 16.27 15.93 16.18 1,174,547
08/28/2014 16.12 16.21 16.05 16.09 1,108,859
08/27/2014 16.16 16.28 16.05 16.13 1,403,000
08/26/2014 16.1 16.22 16.07 16.14 1,404,718
08/25/2014 16.15 16.1801 16 16.08 1,616,985
08/22/2014 16.09 16.21 15.99 16.02 2,473,427
08/21/2014 16.16 16.32 16.02 16.08 1,976,748
08/20/2014 16.3 16.34 15.94 16.23 1,996,935
08/19/2014 16.32 16.4 16.17 16.35 1,737,863
08/18/2014 16.18 16.33 16.13 16.32 2,132,572
08/15/2014 15.89 16.12 15.82 16.1 2,998,541
08/14/2014 15.79 15.88 15.67 15.82 2,224,778
08/13/2014 15.43 15.87 15.2599 15.81 3,107,448
08/12/2014 15.44 15.75 15.15 15.38 3,657,614
08/11/2014 14.29 15.285 14.19 15.2 12,956,420
08/08/2014 15.63 15.89 15.51 15.81 2,109,755
08/07/2014 15.73 15.86 15.46 15.62 2,192,140
08/06/2014 15.5 15.91 15.46 15.72 2,381,294
08/05/2014 15.55 15.77 15.43 15.51 2,170,570
08/04/2014 15.34 15.71 15.29 15.68 3,258,217
08/01/2014 15.25 15.37 15.105 15.31 2,607,729
07/31/2014 15.68 15.6936 15.32 15.32 1,944,205
07/30/2014 15.91 16.05 15.74 15.75 2,243,288
07/29/2014 16.25 16.42 15.87 15.88 2,181,130
07/28/2014 16.26 16.4 16.05 16.22 3,437,605
07/25/2014 16.15 16.21 15.85 16.2 2,733,139
07/24/2014 16.46 16.61 16.145 16.19 3,551,069
07/23/2014 16.93 16.99 16.34 16.45 3,247,310
07/22/2014 17.1 17.23 16.85 16.93 3,414,324
07/21/2014 17.59 17.6 17.07 17.08 2,205,616
07/18/2014 17.46 17.725 17.4 17.61 2,500,176
07/17/2014 17.13 17.61 17.05 17.5 2,439,391
07/16/2014 17.44 17.52 17.2 17.21 2,238,924
07/15/2014 17.45 17.5298 17.28 17.38 2,044,992
07/14/2014 17.54 17.57 17.26 17.41 2,644,931
07/11/2014 17.11 17.5 16.85 17.46 5,335,179
07/10/2014 16.88 16.92 16.61 16.7 2,594,385
07/09/2014 17.04 17.33 17.01 17.15 2,195,301
07/08/2014 17.12 17.1382 16.88 16.99 2,914,850
07/07/2014 17.54 17.55 17.16 17.16 3,127,836
07/03/2014 17.68 17.92 17.5 17.74 6,286,684
07/02/2014 17.65 17.9 17.57 17.61 2,487,691
07/01/2014 17.61 18.06 17.46 17.74 4,150,508
06/30/2014 17.73 17.785 17.49 17.59 3,079,074
06/27/2014 17.39 17.89 17.37 17.78 9,580,307
06/26/2014 17.61 17.63 17.43 17.44 1,349,255
06/25/2014 17.55 17.67 17.43 17.61 1,273,382
06/24/2014 17.39 17.96 17.371 17.62 1,784,676
06/23/2014 17.62 17.77 17.502 17.55 1,293,747
06/20/2014 17.55 17.59 17.379 17.58 1,971,312
06/19/2014 17.72 17.8 17.45 17.54 2,329,872
06/18/2014 18.09 18.1099 17.46 17.67 3,553,963
06/17/2014 17.93 18.24 17.82 18.15 2,942,687
06/16/2014 17.71 17.99 17.68 17.98 1,554,945
06/13/2014 17.67 17.79 17.5101 17.71 1,478,475
06/12/2014 17.65 17.911 17.45 17.67 3,419,184
06/11/2014 17.56 17.565 17.22 17.36 1,832,403
06/10/2014 17.8 17.8 17.56 17.65 1,590,149
06/09/2014 17.6 17.87 17.57 17.85 2,258,546
06/06/2014 17.35 17.6 17.28 17.6 2,439,501
06/05/2014 16.9 17.35 16.6401 17.35 3,309,472
06/04/2014 16.88 17 16.8 16.87 1,171,443
06/03/2014 16.97 17.085 16.7333 16.98 3,983,127
06/02/2014 17.41 17.41 16.94 17.06 2,764,546
05/30/2014 17.43 17.49 17.06 17.38 3,926,320
05/29/2014 17.24 17.65 17.2 17.4 2,665,979
05/28/2014 17.1 17.37 17.05 17.11 2,926,384
05/27/2014 16.9 17.055 16.71 16.99 2,148,180
05/23/2014 16.85 16.88 16.51 16.75 3,316,820
05/22/2014 16.15 17.03 16.07 16.9 5,993,225
05/21/2014 15.77 16.24 15.53 16.15 4,225,207
05/20/2014 15.53 15.75 15.5 15.73 1,970,295
05/19/2014 15.5 15.67 15.43 15.57 1,898,579
05/16/2014 15.28 15.6 15.26 15.55 2,150,205
05/15/2014 15.1 15.36 15.01 15.29 3,118,710
05/14/2014 15.19 15.3775 15 15.09 2,680,104
05/13/2014 15.02 15.34 15.02 15.22 1,690,810
05/12/2014 14.82 15.28 14.82 15.02 2,114,687
05/09/2014 14.41 14.8 14.255 14.69 3,393,924
05/08/2014 14.79 15.09 14.41 14.55 5,863,630
05/07/2014 15.31 15.415 14.83 15.35 3,781,272
05/06/2014 15.48 15.5 15.22 15.27 1,376,451
05/05/2014 15.64 15.75 15.41 15.5 1,533,946
05/02/2014 15.71 15.82 15.66 15.75 1,147,986
05/01/2014 15.85 15.98 15.55 15.74 1,981,287
04/30/2014 15.68 15.88 15.62 15.84 1,898,239
04/29/2014 15.81 15.84 15.64 15.7 1,461,303
04/28/2014 15.65 16.09 15.62 15.77 2,074,060
04/25/2014 15.72 15.81 15.5 15.58 1,353,964
04/24/2014 15.97 15.99 15.5 15.81 2,154,511
04/23/2014 15.68 16.25 15.68 15.86 3,584,440
04/22/2014 15.53 15.76 15.53 15.68 1,348,290
04/21/2014 15.55 15.62 15.48 15.52 1,090,802
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
01/16/2014 17.37 17.47 17.25 17.37 950,571
01/15/2014 17.55 17.63 17.35 17.38 972,791
01/14/2014 17.12 17.48 17.12 17.45 1,073,982
01/13/2014 17.2 17.39 17.02 17.09 1,895,690
01/10/2014 17.27 17.4 17.1 17.2 1,587,565
01/09/2014 17.28 17.36 17.04 17.21 1,275,224
01/08/2014 17.41 17.5 17.11 17.25 2,933,949
01/07/2014 17.64 18.06 17.64 17.95 2,731,632
01/06/2014 17.62 17.73 17.26 17.61 8,089,160
01/03/2014 17.21 17.83 17.19 17.58 3,474,380
01/02/2014 17.17 17.19 16.96 17.06 1,416,142
12/31/2013 17.31 17.31 17.11 17.19 1,094,778
12/30/2013 17.17 17.35 17.02 17.26 1,868,955
12/27/2013 16.94 17.25 16.92 17.15 1,361,001
12/26/2013 17.02 17.065 16.76 16.9 1,135,001
12/24/2013 16.93 17.08 16.93 17.03 413,536
12/23/2013 17 17.095 16.83 16.97 916,397
12/20/2013 16.85 17 16.76 16.97 2,785,233
12/19/2013 16.7 16.9 16.6 16.87 1,714,134
12/18/2013 16.64 16.91 16.49 16.77 2,615,441
12/17/2013 16.76 16.77 16.355 16.64 3,282,120
12/16/2013 17.1 17.17 16.595 16.72 3,045,963
12/13/2013 17.08 17.12 16.94 17 1,496,489
12/12/2013 17.44 17.48 16.98 17.02 2,069,664
12/11/2013 17.87 18.01 17.44 17.44 1,788,955
12/10/2013 17.97 18.01 17.57 17.83 1,921,430
12/09/2013 17.99 18.14 17.9 18.08 2,102,245
12/06/2013 18.41 18.63 18.36 18.43 1,789,243
12/05/2013 18.25 18.41 18.12 18.29 1,649,994
12/04/2013 18.05 18.7 18.01 18.31 3,305,179
12/03/2013 18 18.31 17.96 18.09 2,232,776
12/02/2013 17.99 18.235 17.91 18.06 1,487,800
11/29/2013 18.03 18.2 17.955 17.98 697,918
11/27/2013 18 18.07 17.88 18.05 1,122,634
11/26/2013 18.11 18.275 17.975 18 1,618,899
11/25/2013 18.22 18.27 18.06 18.09 2,271,272
11/22/2013 18.1 18.225 18 18.14 1,243,212
11/21/2013 17.98 18.28 17.91 18.11 1,265,451
11/20/2013 18.06 18.16 17.87 17.94 1,938,953
11/19/2013 18.08 18.27 17.87 18.06 2,706,486
11/18/2013 18.25 18.37 17.99 18.08 1,596,505
11/15/2013 18.15 18.3 18.0599 18.26 1,806,021
11/14/2013 18 18.32 17.991 18.16 2,683,937
11/13/2013 17.74 18.16 17.71 18.03 3,986,558
11/12/2013 18.63 18.67 17.71 18.2 5,052,495
11/11/2013 19.38 19.71 19.38 19.71 1,279,840
11/08/2013 19.27 19.515 19.19 19.39 933,955
11/07/2013 19.68 19.7 19.26 19.31 1,494,644
11/06/2013 19.55 19.67 19.385 19.56 748,020
11/05/2013 19.41 19.63 19.36 19.49 1,007,589
11/04/2013 19.58 19.671 19.45 19.53 1,009,243
11/01/2013 19.56 19.63 19.36 19.55 1,592,948
10/31/2013 19.5 19.61 19.31 19.5 1,167,610
10/30/2013 19.84 19.87 19.475 19.53 834,851
10/29/2013 19.72 19.88 19.66 19.85 731,314
10/28/2013 19.67 19.88 19.6 19.72 1,314,341
10/25/2013 19.28 19.6 19.22 19.6 1,406,507
10/24/2013 19.1 19.29 18.96 19.27 1,072,193
10/23/2013 19.06 19.22 18.955 19.01 1,006,029
10/22/2013 18.58 19.22 18.57 19.15 1,580,821
10/21/2013 18.9 19.21 18.42 18.42 2,313,362
10/18/2013 18.48 18.48 18.049 18.28 1,184,195
10/17/2013 17.92 18.39 17.82 18.32 2,201,641
10/16/2013 17.94 18.13 17.88 17.94 903,629
10/15/2013 17.86 18.14 17.75 17.89 1,104,398
10/14/2013 17.76 18.0025 17.71 17.95 1,061,925
10/11/2013 18.1 18.1 17.87 17.95 1,256,739
10/10/2013 17.9 18.12 17.85 18.1 1,197,232
10/09/2013 17.62 17.86 17.4 17.79 1,625,600
10/08/2013 17.92 18.075 17.5 17.55 2,095,835
10/07/2013 18.03 18.305 17.86 17.97 1,379,797
10/04/2013 18.33 18.37 18.14 18.26 1,669,868
10/03/2013 18.61 18.77 18.29 18.31 2,472,513
10/02/2013 19.01 19.1 18.6 18.74 2,563,116
10/01/2013 19.23 19.63 19.145 19.2 2,494,531
09/30/2013 18.99 19.3 18.9101 19.3 1,841,818
09/27/2013 19.1 19.22 19.03 19.13 1,027,621
09/26/2013 19.13 19.33 19.09 19.24 1,154,560
09/25/2013 19.16 19.29 18.95 19.11 1,180,319
09/24/2013 19.03 19.24 18.89 19.12 1,135,287
09/23/2013 19.12 19.24 18.87 18.99 824,414
09/20/2013 19.5 19.56 19.07 19.1 2,022,353
09/19/2013 19.63 19.76 19.44 19.47 1,188,857
09/18/2013 19.65 19.86 19.38 19.64 1,399,959
09/17/2013 19.41 19.77 19.41 19.6 785,148
09/16/2013 19.62 19.71 19.245 19.47 1,264,151
09/13/2013 19.27 19.475 19.05 19.43 1,076,361
09/12/2013 19.32 19.37 18.99 19.2 878,652
09/11/2013 19.23 19.39 18.97 19.37 1,399,391
09/10/2013 19.04 19.34 18.9899 19.22 1,450,048
09/09/2013 18.63 19.073 18.63 19.04 1,097,712
09/06/2013 18.95 18.95 18.55 18.62 1,967,201
09/05/2013 18.83 18.9 18.6 18.87 1,492,972
09/04/2013 18.84 18.84 18.61 18.75 1,640,089
09/03/2013 18.96 19.26 18.69 18.84 3,249,117
08/30/2013 19.19 19.52 19.1 19.16 1,469,585
08/29/2013 19.01 19.35 18.82 19.23 1,519,228
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 Brokers before you trade

Want to trade FX?