Historical Stock Prices

DPW 
$0.7902
*  
0.0398
4.8%
Get DPW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DPW now
Exchange:AMEX
Industry: Capital Goods
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 0.84 0.9 0.78 0.7902 85,522
09/22/2016 0.7999 0.85 0.7999 0.83 71,952
09/21/2016 0.8275 0.8275 0.77 0.7998 42,340
09/20/2016 0.8446 0.8446 0.815 0.815 3,888
09/19/2016 0.87 0.87 0.8004 0.8467 10,795
09/16/2016 0.788 0.87 0.7631 0.87 14,936
09/15/2016 0.75 0.7699 0.75 0.7675 3,159
09/14/2016 0.73 0.7676 0.71 0.75 27,151
09/13/2016 0.75 0.78 0.6801 0.7548 45,091
09/12/2016 0.7875 0.8264 0.725 0.79 38,883
09/09/2016 0.8398 0.8398 0.75 0.75 18,213
09/08/2016 0.82 0.85 0.6801 0.7999 34,451
09/07/2016 0.7 0.848 0.7 0.8 85,650
09/06/2016 0.8 0.8 0.69 0.74 30,508
09/02/2016 0.8 0.82 0.78 0.78 13,540
09/01/2016 0.84 0.8499 0.75 0.77 54,760
08/31/2016 0.88 0.8901 0.83 0.84 27,433
08/30/2016 0.9 0.9086 0.83 0.88 58,412
08/29/2016 0.858 0.9072 0.85 0.86 24,204
08/26/2016 0.8181 0.8552 0.8181 0.843 14,718
08/25/2016 0.8 0.858 0.8 0.83 14,160
08/24/2016 0.85 0.8501 0.8101 0.8101 81,612
08/23/2016 0.89 0.9397 0.8332 0.858 101,456
08/22/2016 0.96 1.03 0.86 0.92 337,999
08/19/2016 0.86 1.31 0.8295 0.97 5,240,123
08/18/2016 0.73 0.82 0.69 0.79 83,773
08/17/2016 0.6808 0.7276 0.6801 0.7276 24,685
08/16/2016 0.7788 0.7788 0.7101 0.74 55,159
08/15/2016 0.75 0.7799 0.7201 0.77 46,799
08/12/2016 0.68 0.75 0.68 0.75 24,156
08/11/2016 0.68 0.7 0.6571 0.6997 23,977
08/10/2016 0.7199 0.7199 0.64 0.67 32,081
08/09/2016 0.662 0.73 0.662 0.69 23,919
08/08/2016 0.65 0.6994 0.65 0.677 17,079
08/05/2016 0.631 0.6694 0.631 0.65 23,683
08/04/2016 0.6 0.66 0.6 0.6301 42,575
08/03/2016 0.632 0.65 0.629 0.629 30,407
08/02/2016 0.6 0.73 0.6 0.63 239,216
08/01/2016 0.6 0.6998 0.6 0.65 36,455
07/29/2016 0.68 0.7487 0.65 0.6537 123,433
07/28/2016 0.91 1.04 0.701 0.7078 1,697,182
07/27/2016 0.66 0.79 0.642 0.79 507,612
07/26/2016 0.5901 0.67 0.5901 0.63 68,081
07/25/2016 0.63 0.6701 0.59 0.63 61,192
07/22/2016 0.6298 0.65 0.5601 0.6 150,906
07/21/2016 0.644 0.7782 0.5437 0.5999 576,766
07/20/2016 0.57 0.5701 0.523 0.54 30,705
07/19/2016 0.5547 0.61 0.524 0.58 88,781
07/18/2016 0.59 0.65 0.5493 0.5901 138,097
07/15/2016 0.51 0.6 0.48 0.5732 257,450
07/14/2016 0.554 0.61 0.529 0.54 90,681
07/13/2016 0.59 0.67 0.5 0.59 202,296
07/12/2016 0.55 0.68 0.505 0.5487 262,390
07/11/2016 0.68 0.9978 0.5822 0.5822 1,288,681
07/08/2016 0.49 1.4 0.47 0.63 3,204,152
07/07/2016 0.45 0.46 0.44 0.44 11,086
07/06/2016 0.3911 0.4322 0.3911 0.424 4,112
07/05/2016 0.391 0.391 0.391 0.391 2,913
07/01/2016 0.4042 0.4042 0.391 0.391 17,535
06/30/2016 0.4042 0.4042 0.4042 0.4042 241
06/29/2016 0.391 0.4 0.391 0.4 1,335
06/28/2016 0.4 0.4 0.4 0.4 00
06/27/2016 0.391 0.4 0.391 0.4 547
06/24/2016 0.4 0.4 0.391 0.391 9,449
06/23/2016 0.4201 0.4201 0.4201 0.4201 121
*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?