Historical Stock Prices

DPG 
$21.5
*  
0.09
0.42%
Get DPG Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DPG now
Exchange: NYSE

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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 21.32 21.56 21.21 21.5 40,101
12/23/2014 21.28 21.41 20.93 21.41 92,805
12/22/2014 21.27 21.6 21.01 21.07 83,137
12/19/2014 20.95 21.43 20.9 21.35 124,882
12/18/2014 20.91 21.17 20.82 20.97 122,178
12/17/2014 20.15 20.71 20.06 20.71 95,169
12/16/2014 20.31 20.6 19.8 20.17 192,143
12/15/2014 21.41 21.5799 20.29 20.51 137,043
12/12/2014 21.68 21.81 20.99 21.15 124,116
12/11/2014 22.1 22.15 21.75 21.82 73,381
12/10/2014 22.65 22.65 22.33 22.45 86,204
12/09/2014 22.29 22.66 21.9101 22.64 118,184
12/08/2014 22.55 22.564 22.25 22.45 83,993
12/05/2014 22.8 22.8 22.5201 22.63 88,320
12/04/2014 22.78 22.78 22.36 22.76 112,431
12/03/2014 22.57 22.76 22.26 22.76 187,540
12/02/2014 22.07 22.48 22.05 22.46 98,677
12/01/2014 22.28 22.29 22.002 22.02 59,025
11/28/2014 22.46 22.52 22.34 22.44 39,308
11/26/2014 22.53 22.57 22.43 22.52 71,264
11/25/2014 22.53 22.63 22.28 22.47 113,612
11/24/2014 22.4 22.45 22.35 22.45 57,819
11/21/2014 22.42 22.54 22.263 22.38 85,828
11/20/2014 22.4 22.6 22.22 22.26 93,058
11/19/2014 22.21 22.72 22.09 22.4 176,572
11/18/2014 22.18 22.36 22.16 22.22 66,609
11/17/2014 21.92 22.23 21.92 22.23 128,909
11/14/2014 21.86 22.09 21.8 22.07 73,694
11/13/2014 21.98 22.08 21.92 22 53,484
11/12/2014 21.88 22 21.76 21.97 77,617
11/11/2014 21.96 22 21.79 21.87 48,707
11/10/2014 21.58 22.08 21.56 21.98 73,644
11/07/2014 21.65 21.8599 21.47 21.56 43,796
11/06/2014 21.64 21.803 21.6 21.61 40,694
11/05/2014 21.73 21.7646 21.61 21.67 49,591
11/04/2014 22.03 22.03 21.6399 21.65 62,339
11/03/2014 21.98 22.1 21.8701 22.08 42,774
10/31/2014 21.73 21.9268 21.72 21.92 68,513
10/30/2014 21.59 21.7999 21.57 21.66 52,114
10/29/2014 21.62 21.73 21.46 21.55 86,847
10/28/2014 21.42 21.6 21.26 21.51 88,359
10/27/2014 21.37 21.41 21.2 21.36 60,280
10/24/2014 21.18 21.39 21.043 21.39 55,616
10/23/2014 21.24 21.26 21.09 21.09 83,645
10/22/2014 21.12 21.42 20.8618 20.93 103,188
10/21/2014 20.77 21.1 20.77 20.99 83,702
10/20/2014 20.65 20.82 20.61 20.78 56,532
10/17/2014 20.47 20.8 20.37 20.69 76,459
10/16/2014 19.32 20.3699 19.32 20.19 118,151
10/15/2014 19.4 19.79 18.85 19.69 213,261
10/14/2014 19.86 20.04 19.41 19.63 219,443
10/13/2014 20.42 20.47 19.52 19.84 226,736
10/10/2014 20.69 20.69 20.31 20.38 100,623
10/09/2014 21.19 21.29 20.66 20.7 104,868
10/08/2014 20.9 21.15 20.9 21.15 75,900
10/07/2014 20.89 21.05 20.8 20.91 55,619
10/06/2014 21.12 21.34 20.97 21.02 103,009
10/03/2014 21.03 21.21 20.89 21 78,522
10/02/2014 21.4 21.4 20.89 20.95 121,079
10/01/2014 21.37 21.6065 21.25 21.32 101,750
09/30/2014 21.31 21.3552 21.12 21.27 169,833
09/29/2014 20.79 21.08 20.67 21.08 137,836
09/26/2014 20.87 20.89 20.72 20.8 58,064
09/25/2014 21.14 21.14 20.76 20.82 92,541
09/24/2014 21.21 21.25 21.13 21.19 74,288
09/23/2014 21.21 21.27 21.14 21.19 104,277
09/22/2014 21.34 21.38 21.204 21.29 133,146
09/19/2014 21.37 21.37 21.25 21.29 45,048
09/18/2014 21.23 21.3 21.15 21.3 62,642
09/17/2014 21.35 21.35 21.13 21.16 91,755
09/16/2014 21.1 21.32 21.05 21.24 85,577
09/15/2014 21.56 21.56 21.21 21.24 76,021
09/12/2014 21.87 21.98 21.52 21.52 52,937
09/11/2014 21.87 21.884 21.45 21.87 137,002
09/10/2014 22.27 22.345 22.13 22.16 78,605
09/09/2014 22.33 22.33 22.2 22.24 81,876
09/08/2014 22.34 22.43 22.25 22.31 50,028
09/05/2014 22.43 22.45 22.34 22.45 56,378
09/04/2014 22.49 22.49 22.31 22.43 64,820
09/03/2014 22.39 22.45 22.31 22.45 73,109
09/02/2014 22.49 22.49 22.28 22.32 93,795
08/29/2014 22.34 22.45 22.34 22.45 61,539
08/28/2014 22.42 22.44 22.33 22.39 71,629
08/27/2014 22.39 22.42 22.333 22.39 68,606
08/26/2014 22.45 22.47 22.26 22.29 89,178
08/25/2014 22.24 22.46 22.24 22.4 104,408
08/22/2014 22.21 22.23 22.15 22.19 62,324
08/21/2014 22.05 22.248 21.9101 22.15 90,488
08/20/2014 22.1 22.21 22 22.03 106,706
08/19/2014 21.97 22.0699 21.933 22.04 63,937
08/18/2014 21.9 21.99 21.75 21.86 56,052
08/15/2014 21.9 22 21.67 21.69 93,976
08/14/2014 21.65 21.9199 21.65 21.79 58,894
08/13/2014 21.6 21.64 21.44 21.64 48,394
08/12/2014 21.35 21.509 21.24 21.5 70,723
08/11/2014 21.01 21.24 21 21.22 102,925
08/08/2014 21.09 21.09 20.6 20.97 138,463
08/07/2014 21.28 21.4199 21.01 21.04 74,165
08/06/2014 21.11 21.319 21.05 21.18 66,418
08/05/2014 21.36 21.59 21.2 21.24 70,461
08/04/2014 21.6 21.6 21.26 21.37 49,070
08/01/2014 21.75 21.77 21.39 21.57 78,658
07/31/2014 22.4 22.4 21.61 21.77 127,947
07/30/2014 22.36 22.44 22.231 22.43 153,634
07/29/2014 22.05 22.27 22.05 22.21 68,089
07/28/2014 22.19 22.2 22.04 22.1 41,263
07/25/2014 22.26 22.28 22.08 22.17 63,744
07/24/2014 22.22 22.3 22.132 22.22 63,396
07/23/2014 22.1 22.2593 22.1 22.21 81,680
07/22/2014 22 22.09 21.96 22.09 83,167
07/21/2014 22.02 22.02 21.86 21.9047 65,910
07/18/2014 21.86 22.03 21.72 22.03 72,630
07/17/2014 21.77 22.04 21.71 21.76 94,394
07/16/2014 22 22.08 21.85 21.91 104,618
07/15/2014 22 22.03 21.822 21.87 89,847
07/14/2014 21.89 22.04 21.87 21.94 122,705
07/11/2014 21.65 21.81 21.65 21.77 59,606
07/10/2014 21.59 21.76 21.4 21.7 96,879
07/09/2014 21.74 21.81 21.58 21.66 109,482
07/08/2014 21.63 21.8 21.58 21.8 107,278
07/07/2014 21.62 21.71 21.5092 21.63 137,149
07/03/2014 22.08 22.11 21.66 21.71 98,925
07/02/2014 22.19 22.19 21.988 22.09 167,528
07/01/2014 22.07 22.2 21.99 22.12 120,291
06/30/2014 22.1 22.22 21.89 21.99 182,018
06/27/2014 21.87 21.95 21.72 21.93 72,776
06/26/2014 21.7 21.879 21.692 21.83 82,726
06/25/2014 21.59 21.65 21.55 21.65 101,532
06/24/2014 21.43 21.66 21.43 21.58 110,963
06/23/2014 21.49 21.52 21.37 21.43 95,494
06/20/2014 21.48 21.54 21.44 21.54 107,929
06/19/2014 21.35 21.47 21.22 21.38 88,786
06/18/2014 21.25 21.28 21.16 21.28 96,708
06/17/2014 21.35 21.372 21.19 21.21 116,114
06/16/2014 21.13 21.25 21.13 21.25 77,927
06/13/2014 21.21 21.27 21.09 21.11 85,420
06/12/2014 21.15 21.15 20.99 21.1 81,663
06/11/2014 21.42 21.47 21.35 21.47 103,566
06/10/2014 21.44 21.44 21.32 21.42 73,357
06/09/2014 21.46 21.46 21.34 21.43 100,775
06/06/2014 21.35 21.48 21.2905 21.44 75,076
06/05/2014 21.3 21.328 21.21 21.31 65,761
06/04/2014 21.34 21.38 21.16 21.22 81,689
06/03/2014 21.39 21.41 21.29 21.34 83,561
06/02/2014 21.38 21.45 21.3101 21.37 85,589
05/30/2014 21.26 21.32 21.1913 21.32 101,138
05/29/2014 21.27 21.27 21.12 21.21 121,103
05/28/2014 21.26 21.28 21.1601 21.18 91,345
05/27/2014 21.27 21.35 21.17 21.2 114,517
05/23/2014 21.23 21.31 21.16 21.18 88,797
05/22/2014 21.23 21.25 21.13 21.2 118,245
05/21/2014 21.24 21.24 21.1199 21.16 86,693
05/20/2014 21.12 21.19 21.05 21.13 91,068
05/19/2014 21.18 21.319 21.05 21.08 121,107
05/16/2014 21.04 21.36 21 21.13 229,491
05/15/2014 20.87 20.93 20.76 20.92 138,081
05/14/2014 20.92 20.92 20.7445 20.79 112,021
05/13/2014 20.95 21.06 20.81 20.86 142,241
05/12/2014 20.72 20.89 20.68 20.89 179,116
05/09/2014 20.8 20.8 20.57 20.64 83,939
05/08/2014 20.71 20.78 20.65 20.75 96,294
05/07/2014 20.67 20.73 20.6 20.72 84,475
05/06/2014 20.4 20.62 20.4 20.6 111,397
05/05/2014 20.55 20.55 20.41 20.47 78,643
05/02/2014 20.68 20.68 20.41 20.55 118,664
05/01/2014 20.48 20.62 20.47 20.58 75,757
04/30/2014 20.44 20.53 20.36 20.44 124,073
04/29/2014 20.38 20.47 20.31 20.35 118,648
04/28/2014 20.22 20.32 20.13 20.31 96,782
04/25/2014 20.24 20.25 20.06 20.11 95,210
04/24/2014 20.39 20.42 20.16 20.19 114,237
04/23/2014 20.27 20.38 20.24 20.35 104,115
04/22/2014 20.18 20.27 20.14 20.23 150,798
04/21/2014 20.23 20.27 20.13 20.16 85,395
04/17/2014 20.19 20.28 20.16 20.19 104,567
04/16/2014 20.04 20.1999 20.04 20.12 139,892
04/15/2014 20 20.05 19.9 20 99,448
04/14/2014 19.99 20 19.87 19.99 78,644
04/11/2014 19.69 19.9298 19.68 19.91 150,796
04/10/2014 19.97 20.05 19.8 19.82 120,243
04/09/2014 19.98 20.05 19.91 19.96 130,239
04/08/2014 19.84 19.97 19.75 19.97 97,872
04/07/2014 19.88 19.89 19.71 19.84 71,247
04/04/2014 19.95 19.97 19.75 19.84 132,047
04/03/2014 19.9 19.9 19.67 19.77 96,968
04/02/2014 19.81 19.95 19.67 19.83 127,497
04/01/2014 19.92 19.94 19.77 19.9 100,199
03/31/2014 19.82 19.95 19.685 19.7925 168,697
03/28/2014 19.63 21.07 19.59 19.73 104,706
03/27/2014 19.64 19.69 19.53 19.56 70,811
03/26/2014 19.5 19.65 19.5 19.64 112,957
03/25/2014 19.39 19.5 19.38 19.5 92,119
03/24/2014 19.4 19.44 19.3 19.3296 74,564
03/21/2014 19.22 19.41 19.22 19.32 71,721
03/20/2014 19.2 19.22 19.01 19.16 115,679
03/19/2014 19.3 19.31 19.1 19.23 99,759
03/18/2014 19.08 19.3 19.08 19.3 89,327
03/17/2014 18.94 19.14 18.94 19.06 92,426
03/14/2014 19.06 19.13 18.92 18.92 85,063
03/13/2014 19.07 19.17 19.01 19.06 98,653
03/12/2014 19.23 19.379 19.23 19.34 80,937
03/11/2014 19.4 19.424 19.2 19.23 89,776
03/10/2014 19.37 19.45 19.31 19.34 62,026
03/07/2014 19.44 19.44 19.32 19.33 89,004
03/06/2014 19.4 19.48 19.37 19.4 112,213
03/05/2014 19.45 19.48 19.39 19.42 66,571
03/04/2014 19.29 19.44 19.29 19.44 114,381
03/03/2014 19.36 19.38 19.2 19.23 88,113
02/28/2014 19.38 19.44 19.34 19.44 136,183
02/27/2014 19.36 19.4 19.29 19.31 131,769
02/26/2014 19.32 19.38 19.23 19.38 77,130
02/25/2014 19.34 19.34 19.18 19.25 103,080
02/24/2014 19.39 19.4 19.21 19.22 121,125
02/21/2014 19.35 19.38 19.27 19.34 83,464
02/20/2014 19.33 19.34 19.16 19.26 85,972
02/19/2014 19.25 19.38 19.17 19.24 129,826
02/18/2014 19.2 19.29 19.18 19.25 111,105
02/14/2014 19.08 19.2 19.03 19.15 75,035
02/13/2014 18.89 19.1 18.84 19.06 58,179
02/12/2014 18.94 19 18.87 18.93 89,423
02/11/2014 18.63 18.9 18.62 18.89 62,268
02/10/2014 18.65 18.71 18.52 18.69 91,230
02/07/2014 18.52 18.66 18.46 18.64 53,655
02/06/2014 18.29 18.4968 18.29 18.42 89,553
02/05/2014 18.38 18.39 18.26 18.31 121,129
02/04/2014 18.51 18.51 18.32 18.35 103,685
02/03/2014 18.63 18.68 18.37 18.52 65,444
01/31/2014 18.54 18.66 18.41 18.6 135,599
01/30/2014 18.67 18.67 18.5172 18.62 100,427
01/29/2014 18.53 18.63 18.45 18.62 88,374
01/28/2014 18.47 18.63 18.47 18.58 71,809
01/27/2014 18.48 18.5499 18.4 18.4 68,931
01/24/2014 18.76 18.78 18.46 18.49 112,094
01/23/2014 18.72 18.83 18.7 18.81 80,931
01/22/2014 18.67 18.76 18.59 18.71 128,032
01/21/2014 18.56 18.7093 18.56 18.68 121,608
01/17/2014 18.7 18.75 18.55 18.56 81,916
01/16/2014 18.78 18.78 18.61 18.65 76,375
01/15/2014 18.62 18.75 18.57 18.75 122,019
01/14/2014 18.62 18.66 18.51 18.55 62,677
01/13/2014 18.62 18.74 18.6 18.66 79,950
01/10/2014 18.79 18.85 18.65 18.66 118,749
01/09/2014 18.78 18.78 18.62 18.68 56,873
01/08/2014 18.83 18.832 18.6 18.78 67,740
01/07/2014 18.83 18.95 18.751 18.83 104,940
01/06/2014 18.78 18.8702 18.78 18.87 74,237
01/03/2014 18.79 18.86 18.61 18.8 139,822
01/02/2014 19.09 19.09 18.75 18.86 122,925
12/31/2013 18.98 19.22 18.89 19.08 139,822
12/30/2013 18.87 18.9 18.75 18.82 69,660
12/27/2013 18.75 18.85 18.69 18.76 78,408
12/26/2013 18.81 18.99 18.6801 18.75 84,609
12/24/2013 18.61 18.87 18.585 18.87 45,021
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?