Historical Stock Prices

DM 
$36.4
*  
0.40
1.11%
Get DM Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DM now
Exchange: NYSE
Industry: Public Utilities
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 36.35 37.1765 35.66 36.4 216,662
12/23/2014 35.53 36.33 34.41 36 201,476
12/22/2014 35 35.81 35 35.52 267,752
12/19/2014 34.88 35.5262 34.37 35.1 274,909
12/18/2014 35.4 37.31 33.66 34.75 312,988
12/17/2014 33.47 34.99 32.83 34.4 302,611
12/16/2014 32.84 33.715 32.78 32.98 263,412
12/15/2014 33.2 33.75 32.21 32.95 254,178
12/12/2014 31.13 34.56 31.02 33 223,193
12/11/2014 31.5 34.82 31.23 31.87 146,720
12/10/2014 31.32 31.6602 30.6058 31.2 169,668
12/09/2014 31.64 31.89 30.68 31.5 520,431
12/08/2014 34.43 34.74 31.6 32.3 461,780
12/05/2014 35.36 35.5 33.87 34.53 147,744
12/04/2014 33.2 35.64 33.02 35.21 278,130
12/03/2014 32.08 33.95 31.76 33 216,899
12/02/2014 29.75 33.97 29.2994 31.7 476,328
12/01/2014 30.96 31.67 29.49 29.67 246,528
11/28/2014 31.88 32.44 30.25 31.05 166,437
11/26/2014 31.85 33.35 30.94 32.49 485,458
11/25/2014 31.75 32.46 31.1 31.6 457,106
11/24/2014 32.1 33.595 31.41 31.8 258,483
11/21/2014 32.58 33.06 32.1 32.22 445,800
11/20/2014 32.35 33.275 31.92 32.2 237,787
11/19/2014 32.64 32.82 31.8 32.16 208,257
11/18/2014 33.54 33.57 32.34 32.7 159,807
11/17/2014 34.78 34.99 33.15 33.62 276,085
11/14/2014 34.61 35.07 34.16 34.5 192,884
11/13/2014 34.65 35.1899 34.38 34.57 134,575
11/12/2014 34 35.39 33.79 34.3 216,009
11/11/2014 33.79 35.51 33.79 34.31 326,038
11/10/2014 33.39 35.63 33.39 33.62 199,436
11/07/2014 32.8 35.81 32.45 33.04 229,770
11/06/2014 31.24 32.48 30.88 32.25 158,877
11/05/2014 31.13 31.93 30.7 31.44 117,199
11/04/2014 30.74 30.8 30.26 30.3 132,157
11/03/2014 30 31.21 29.6 31.1 131,442
10/31/2014 29.8 30 29.51 29.85 101,344
10/30/2014 29.55 30.02 28.94 29.7 127,126
10/29/2014 29.82 31.55 29.38 29.67 292,394
10/28/2014 28.95 29.9999 28.7 29.4 182,178
10/27/2014 27.88 28.56 27.722 28.45 41,213
10/24/2014 28 28.55 27.75 27.9 89,980
10/23/2014 27.48 28.1 27.17 27.75 181,682
10/22/2014 28 28 27 27.04 339,127
10/21/2014 27.26 28.68 27.02 27.35 896,625
10/20/2014 29.05 29.05 27.2 27.25 284,879
10/17/2014 26.8 29.2 26.5 27.82 676,837
10/16/2014 26.13 29.44 25.81 28.4 1,117,126
10/15/2014 22.5 27.96 21.81 26.41 13,724,630
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?