Home > Quotes > DPD > Historical Prices

Dow 30 Premium Historical Stock Prices

DPD 
$15.5
*  
0.1799
  negative  
1.15%
Get DPD Alerts
*Delayed - data as of May 20, 2013 15:24 ET 
Exchange: NYSE

Community Rating:
View:    DPD Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
15:24  15.59  15.73  15.42  15.50 51,461
05/17/2013 15.86 15.86 15.661 15.6799 30,176
05/16/2013 15.96 15.98 15.66 15.78 53,430
05/15/2013 15.46 16.1 15.459 16.01 172,408
05/14/2013 15.36 15.5 15.3 15.44 45,925
05/13/2013 15.29 15.39 15.25 15.32 33,470
05/10/2013 15.24 15.35 15.24 15.27 29,019
05/09/2013 15.15 15.28 15.11 15.2 30,266
05/08/2013 15.04 15.15 15.04 15.15 35,648
05/07/2013 14.89 15.03 14.8601 15.03 48,871
05/06/2013 14.92 14.92 14.84 14.8852 30,390
05/03/2013 14.98 15 14.8699 14.9 29,223
05/02/2013 14.81 14.92 14.8085 14.8499 30,783
05/01/2013 14.88 14.88 14.7503 14.81 31,655
04/30/2013 14.8 14.88 14.77 14.88 40,706
04/29/2013 14.7 14.799 14.6799 14.76 26,004
04/26/2013 14.6 14.6922 14.59 14.63 30,967
04/25/2013 14.69 14.75 14.5801 14.6396 32,161
04/24/2013 14.68 14.7001 14.6 14.65 26,780
04/23/2013 14.58 14.66 14.58 14.6284 42,788
04/22/2013 14.65 14.65 14.45 14.51 48,947
04/19/2013 14.57 14.5999 14.53 14.56 38,998
04/18/2013 14.62 14.6776 14.49 14.522 35,107
04/17/2013 14.65 14.74 14.57 14.57 23,113
04/16/2013 14.71 14.79 14.6601 14.77 32,814
04/15/2013 14.85 14.85 14.61 14.61 41,927
04/12/2013 14.87 14.89 14.77 14.8597 39,090
04/11/2013 14.9 15 14.84 14.89 43,444
04/10/2013 14.9 14.9 14.808 14.9 58,710
04/09/2013 14.69 14.87 14.6401 14.84 39,254
04/08/2013 14.72 14.72 14.5924 14.63 22,213
04/05/2013 14.61 14.69 14.49 14.63 51,067
04/04/2013 14.69 14.7182 14.55 14.56 31,299
04/03/2013 14.76 14.76 14.5 14.51 26,615
04/02/2013 14.51 14.77 14.51 14.63 34,742
04/01/2013 14.75 14.75 14.44 14.53 60,066
03/28/2013 14.56 14.69 14.5417 14.59 82,621
03/27/2013 14.4 14.61 14.4 14.57 37,651
03/26/2013 14.4 14.52 14.39 14.45 49,539
03/25/2013 14.56 14.5901 14.26 14.3 63,749
03/22/2013 14.48 14.58 14.43 14.51 55,805
03/21/2013 14.35 14.43 14.32 14.41 34,839
03/20/2013 14.4 14.43 14.3159 14.43 28,466
03/19/2013 14.39 14.39 14.2745 14.35 23,425
03/18/2013 14.25 14.36 14.18 14.36 29,299
03/15/2013 14.39 14.42 14.25 14.27 24,429
03/14/2013 14.4 14.48 14.27 14.36 39,683
03/13/2013 14.51 14.51 14.33 14.35 38,413
03/12/2013 14.64 14.73 14.59 14.6799 59,629
03/11/2013 14.54 14.74 14.54 14.65 45,035
03/08/2013 14.43 14.55 14.4201 14.55 21,918
03/07/2013 14.35 14.5 14.35 14.4099 34,451
03/06/2013 14.48 14.5 14.33 14.36 69,079
03/05/2013 14.34 14.42 14.31 14.39 44,685
03/04/2013 14.27 14.34 14.21 14.3 32,684
03/01/2013 14.21 14.3 14.16 14.27 36,300
02/28/2013 14.17 14.2801 14.16 14.2 33,995
02/27/2013 14.08 14.25 14.08 14.24 42,689
02/26/2013 14 14.08 13.97 14.08 41,961
02/25/2013 14.08 14.174 13.9218 13.9599 39,139
02/22/2013 13.94 14.08 13.94 14.05 37,550
02/21/2013 14.03 14.04 13.8776 13.93 51,238
02/20/2013 14.12 14.15 14.0099 14.03 50,241
02/19/2013 14.1 14.19 14.1 14.12 42,531
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.