Historical Stock Prices

DPDW 
$0.9751
*  
0.0751
8.34 %
Get DPDW Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DPDW now


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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 0.9399 0.98 0.9399 0.9751 6,300
04/28/2016 0.9 0.9 0.9 0.9 00
04/27/2016 0.8599 0.9 0.8599 0.9 4,700
04/26/2016 0.8 0.84 0.8 0.84 147,955
04/25/2016 0.805 0.805 0.805 0.805 00
04/22/2016 0.8 0.805 0.8 0.805 11,835
04/21/2016 0.8 0.8 0.8 0.8 5,004
04/20/2016 0.725 0.81 0.725 0.8 92,982
04/19/2016 0.82 0.82 0.7101 0.8 106,967
04/18/2016 0.81 0.81 0.8 0.8 20,010
04/15/2016 0.81 0.81 0.81 0.81 8,006
04/14/2016 0.81 0.81 0.81 0.81 5,000
04/13/2016 0.86 0.86 0.8 0.81 15,770
04/12/2016 0.84 0.852 0.84 0.85 37,450
04/11/2016 0.85 0.87 0.82 0.82 9,958
04/08/2016 0.85 0.9 0.85 0.9 5,505
04/07/2016 0.87 0.87 0.845 0.85 4,500
04/06/2016 0.82 0.85 0.82 0.85 25,689
04/05/2016 0.81 0.81 0.81 0.81 1,200
04/04/2016 0.8177 0.82 0.8177 0.82 5,059
04/01/2016 0.8 0.85 0.8 0.85 82,273
03/31/2016 0.7001 0.82 0.7001 0.81 20,734
03/30/2016 0.81 0.81 0.7 0.75 68,557
03/29/2016 0.82 0.84 0.8 0.8 27,516
03/28/2016 0.8 0.84 0.79 0.82 23,108
03/24/2016 0.7 0.79 0.7 0.79 16,750
03/23/2016 0.79 0.79 0.79 0.79 2,518
03/22/2016 0.74 0.75 0.74 0.75 4,243
03/21/2016 0.7615 0.7615 0.7615 0.7615 160
03/18/2016 0.77 0.8 0.75 0.75 32,707
03/17/2016 0.7 0.8 0.65 0.8 47,563
03/16/2016 0.72 0.72 0.7001 0.7001 5,250
03/15/2016 0.75 0.75 0.75 0.75 5,000
03/14/2016 0.72 0.72 0.72 0.72 1,000
03/11/2016 0.6617 0.73 0.6617 0.72 7,650
03/10/2016 0.7 0.7 0.6511 0.7 2,290
03/09/2016 0.73 0.73 0.7 0.7 8,038
03/08/2016 0.77 0.77 0.71 0.73 19,396
03/07/2016 0.7699 0.7699 0.7699 0.7699 00
03/04/2016 0.75 0.7699 0.75 0.7699 1,394
03/03/2016 0.73 0.74 0.73 0.74 11,000
03/02/2016 0.75 0.7799 0.75 0.7799 5,614
03/01/2016 0.75 0.75 0.7095 0.75 4,092
02/29/2016 0.68 0.7025 0.68 0.7025 3,000
02/26/2016 0.7 0.7025 0.6601 0.6601 3,992
02/25/2016 0.7025 0.7097 0.7025 0.7025 20,300
02/24/2016 0.79 0.79 0.79 0.79 00
02/23/2016 0.79 0.79 0.79 0.79 491
02/22/2016 0.69 0.8 0.69 0.8 16,098
02/19/2016 0.6101 0.7 0.6101 0.7 14,603
02/18/2016 0.61 0.65 0.61 0.65 12,501
02/17/2016 0.61 0.61 0.61 0.61 901
02/16/2016 0.61 0.61 0.61 0.61 00
02/12/2016 0.545 0.636 0.545 0.61 4,436
02/11/2016 0.6077 0.61 0.6077 0.61 200
02/10/2016 0.62 0.62 0.62 0.62 00
02/09/2016 0.62 0.62 0.62 0.62 2,500
02/08/2016 0.65 0.65 0.65 0.65 499
02/05/2016 0.65 0.65 0.65 0.65 00
02/04/2016 0.6577 0.6577 0.65 0.65 2,300
02/03/2016 0.6684 0.6684 0.6684 0.6684 1,000
02/02/2016 0.6 0.65 0.6 0.65 6,642
02/01/2016 0.6499 0.6499 0.6499 0.6499 00
*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?