Historical Stock Prices

DPW 
$0.84
*  
0.008
0.94%
Get DPW Alerts
*Delayed - data as of May 1, 2015  -  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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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.
05/01/2015 0.841 0.869 0.84 0.84 19,101
04/30/2015 0.856 0.856 0.84 0.848 5,490
04/29/2015 0.8693 0.8693 0.8693 0.8693 500
04/28/2015 0.88 0.88 0.88 0.88 00
04/27/2015 0.84 0.89 0.84 0.88 1,560
04/24/2015 0.8404 0.86 0.84 0.8421 14,981
04/23/2015 0.84 0.84 0.832 0.84 1,270
04/22/2015 0.878 0.878 0.8602 0.8602 430
04/21/2015 0.88 0.92 0.88 0.92 2,310
04/20/2015 0.856 0.856 0.856 0.856 145
04/17/2015 0.858 0.858 0.85 0.85 3,900
04/16/2015 0.87 0.87 0.84 0.84 900
04/15/2015 0.877 0.877 0.84 0.84 1,201
04/14/2015 0.94 0.94 0.87 0.8741 7,507
04/13/2015 0.969 0.969 0.9001 0.9399 2,016
04/10/2015 0.95 0.95 0.9499 0.9499 5,725
04/09/2015 0.92 0.92 0.92 0.92 00
04/08/2015 0.9 0.93 0.87 0.92 34,130
04/07/2015 0.841 0.881 0.841 0.856 1,634
04/06/2015 0.83 0.8798 0.83 0.8798 1,385
04/02/2015 0.82 0.88 0.8 0.88 20,379
04/01/2015 0.8 0.84 0.8 0.84 27,270
03/31/2015 0.856 0.881 0.83 0.88 5,822
03/30/2015 0.9 0.9 0.87 0.87 11,388
03/27/2015 0.98 0.99 0.931 0.931 576
03/26/2015 0.9378 0.9378 0.9378 0.9378 180
03/25/2015 0.9689 0.9689 0.9689 0.9689 00
03/24/2015 0.9 1.02 0.9 0.9689 3,554
03/23/2015 0.93 0.93 0.93 0.93 00
03/20/2015 0.95 0.95 0.93 0.93 406
03/19/2015 0.95 0.95 0.95 0.95 1,015
03/18/2015 0.97 0.99 0.87 0.93 25,966
03/17/2015 0.9866 0.9866 0.97 0.97 1,359
03/16/2015 1.0399 1.0399 0.98 0.98 5,364
03/13/2015 1.01 1.01 0.98 1.01 12,900
03/12/2015 1 1.05 0.998 1.05 8,472
03/11/2015 1.04 1.04 1.04 1.04 274
03/10/2015 1 1 1 1 00
03/09/2015 1 1.05 1 1 5,800
03/06/2015 1 1.0194 1 1.0194 1,100
03/05/2015 1.063 1.07 1 1 3,750
03/04/2015 1.03 1.08 1 1.001 13,220
03/03/2015 1.031 1.08 1.03 1.08 2,200
03/02/2015 1.0306 1.0306 1.0306 1.0306 304
02/27/2015 1.04 1.041 1.04 1.04 636
02/26/2015 1.05 1.05 1.05 1.05 1,450
02/25/2015 1.06 1.09 1.041 1.041 6,500
02/24/2015 1.03 1.1 1.02 1.09 15,009
02/23/2015 1.0319 1.058 1.0319 1.058 1,238
02/20/2015 0.9805 1.0297 0.9805 1.0297 1,120
02/19/2015 0.98 1.0001 0.98 1.0001 6,090
02/18/2015 1.06 1.06 1.01 1.02 10,400
02/17/2015 1.01 1.0499 0.98 1.02 19,700
02/13/2015 1.08 1.08 1.08 1.08 100
02/12/2015 1 1.1 1 1.09 2,530
02/11/2015 1.06 1.07 0.99 1.05 8,940
02/10/2015 1.04 1.0768 0.9999 1.062 25,153
02/09/2015 1.09 1.1399 1.02 1.07 5,905
02/06/2015 1 1.17 0.98 1.15 17,107
02/05/2015 1.01 1.05 1.01 1.02 11,725
02/04/2015 1.08 1.1537 0.98 1.0499 11,409
02/03/2015 1.0699 1.11 1.05 1.1 2,699
02/02/2015 1.04 1.1 1.04 1.0548 6,290
01/30/2015 1.05 1.05 1.02 1.04 12,875
01/29/2015 1.09 1.1 1.0501 1.1 6,640
01/28/2015 1.08 1.08 1.05 1.05 800
01/27/2015 1.142 1.1499 1.069 1.12 8,500
01/26/2015 1.09 1.15 1.0401 1.15 18,402
01/23/2015 1.13 1.13 1.0115 1.09 13,284
01/22/2015 1.2301 1.29 1.1035 1.12 14,501
01/21/2015 1.24 1.28 1.2001 1.28 7,311
01/20/2015 1.2 1.24 1.1894 1.23 3,594
01/16/2015 1.16 1.2 1.1 1.2 10,285
01/15/2015 1.1 1.16 1.09 1.16 5,751
01/14/2015 1.13 1.14 1.08 1.14 12,320
01/13/2015 1.14 1.1999 1.12 1.12 7,864
01/12/2015 1.1737 1.2099 1.1563 1.1563 3,923
01/09/2015 1.1 1.18 1.1 1.1585 24,527
01/08/2015 1.18 1.21 1.1 1.11 27,122
01/07/2015 1.24 1.2499 1.18 1.1801 16,070
01/06/2015 1.22 1.25 1.21 1.21 6,865
01/05/2015 1.3 1.36 1.21 1.21 6,522
01/02/2015 1.31 1.3499 1.3 1.3 8,900
12/31/2014 1.346 1.346 1.31 1.31 11,706
12/30/2014 1.34 1.38 1.31 1.32 2,252
12/29/2014 1.35 1.42 1.31 1.37 4,404
12/26/2014 1.31 1.3738 1.31 1.32 5,399
12/24/2014 1.36 1.36 1.3201 1.3201 2,705
12/23/2014 1.34 1.3878 1.32 1.32 10,321
12/22/2014 1.37 1.38 1.34 1.34 2,743
12/19/2014 1.3954 1.42 1.3501 1.36 10,613
12/18/2014 1.37 1.44 1.37 1.38 25,158
12/17/2014 1.34 1.43 1.34 1.37 8,952
12/16/2014 1.35 1.3647 1.31 1.34 2,210
12/15/2014 1.29 1.43 1.27 1.3 10,805
12/12/2014 1.39 1.4 1.27 1.27 796
12/11/2014 1.3016 1.36 1.2808 1.32 3,209
12/10/2014 1.35 1.39 1.28 1.33 10,861
12/09/2014 1.31 1.36 1.27 1.31 4,206
12/08/2014 1.35 1.35 1.31 1.31 19,087
12/05/2014 1.34 1.4 1.33 1.33 21,970
12/04/2014 1.35 1.42 1.35 1.3852 11,238
12/03/2014 1.34 1.3799 1.33 1.36 14,160
12/02/2014 1.24 1.3336 1.1901 1.33 34,875
12/01/2014 1.33 1.4 1.19 1.2399 80,861
11/28/2014 1.42 1.44 1.36 1.368 14,479
11/26/2014 1.43 1.47 1.4 1.4348 39,684
11/25/2014 1.52 1.52 1.4201 1.461 9,576
11/24/2014 1.38 1.54 1.3639 1.457 38,821
11/21/2014 1.53 1.53 1.38 1.4 115,108
11/20/2014 1.6776 1.6776 1.5 1.5 59,991
11/19/2014 1.6499 1.67 1.6499 1.65 4,860
11/18/2014 1.66 1.72 1.63 1.63 57,789
11/17/2014 1.7 1.7 1.6303 1.67 31,343
11/14/2014 1.58 1.7 1.58 1.7 15,681
11/13/2014 1.63 1.66 1.63 1.63 30,250
11/12/2014 1.59 1.67 1.58 1.63 25,476
11/11/2014 1.64 1.7 1.63 1.69 24,318
11/10/2014 1.64 1.67 1.6 1.63 7,400
11/07/2014 1.65 1.69 1.6 1.67 26,072
11/06/2014 1.65 1.73 1.63 1.68 25,938
11/05/2014 1.64 1.75 1.61 1.71 55,692
11/04/2014 1.64 1.68 1.623 1.6636 25,684
11/03/2014 1.66 1.7 1.64 1.65 41,955
10/31/2014 1.64 1.69 1.6 1.6496 29,342
10/30/2014 1.66 1.7 1.6 1.64 20,915
10/29/2014 1.64 1.74 1.6 1.68 67,949
10/28/2014 1.9 1.9 1.52 1.56 168,064
10/27/2014 2 2.09 1.79 1.87 35,997
10/24/2014 1.82 2 1.8 1.85 21,391
10/23/2014 1.9 2.11 1.82 1.82 76,523
10/22/2014 1.98 2.01 1.88 1.88 100,056
10/21/2014 2.34 2.34 1.93 2.08 188,662
10/20/2014 2.05 2.45 2.05 2.25 356,718
10/17/2014 1.96 2.15 1.79 2.044 107,894
10/16/2014 1.77 1.9899 1.77 1.9399 58,237
10/15/2014 2.15 2.19 1.7505 1.8401 156,932
10/14/2014 1.83 2.15 1.57 2.09 423,453
10/13/2014 1.6 1.84 1.6 1.8165 320,568
10/10/2014 1.54 1.68 1.45 1.61 45,962
10/09/2014 1.55 1.62 1.49 1.53 25,592
10/08/2014 1.49 1.56 1.45 1.5399 40,062
10/07/2014 1.5 1.6115 1.46 1.546 63,265
10/06/2014 1.38 1.68 1.38 1.49 171,754
10/03/2014 1.26 1.38 1.25 1.35 21,855
10/02/2014 1.26 1.34 1.21 1.34 26,702
10/01/2014 1.26 1.33 1.2 1.26 57,159
09/30/2014 1.33 1.38 1.26 1.289 38,954
09/29/2014 1.37 1.41 1.28 1.28 34,877
09/26/2014 1.2997 1.5699 1.26 1.39 80,884
09/25/2014 1.29 1.33 1.26 1.33 15,142
09/24/2014 1.2 1.3 1.19 1.2501 6,420
09/23/2014 1.35 1.35 1.29 1.327 29,059
09/22/2014 1.332 1.37 1.32 1.335 50,563
09/19/2014 1.25 1.29 1.2 1.27 13,384
09/18/2014 1.25 1.3 1.193 1.27 54,070
09/17/2014 1.35 1.4 1.25 1.31 76,697
09/16/2014 1.4 1.88 1.34 1.38 640,026
09/15/2014 1.19 1.24 1.1301 1.17 28,635
09/12/2014 1.22 1.3 1.16 1.19 29,152
09/11/2014 1.16 1.3 1.16 1.29 28,019
09/10/2014 1.1701 1.2037 1.16 1.16 8,855
09/09/2014 1.18 1.22 1.16 1.16 19,846
09/08/2014 1.38 1.38 1.2209 1.26 10,980
09/05/2014 1.17 1.36 1.17 1.2776 53,656
09/04/2014 1.18 1.19 1.18 1.1801 5,180
09/03/2014 1.16 1.2 1.1 1.1845 18,682
09/02/2014 1.25 1.25 1.1399 1.174 34,800
08/29/2014 1.1904 1.2 1.15 1.2 26,445
08/28/2014 1.17 1.24 1.1141 1.1499 47,422
08/27/2014 1.22 1.25 1.22 1.2201 32,565
08/26/2014 1.23 1.28 1.22 1.2499 73,061
08/25/2014 1.2 1.239 1.173 1.23 49,745
08/22/2014 1.25 1.25 1.22 1.22 16,057
08/21/2014 1.23 1.2799 1.21 1.24 18,110
08/20/2014 1.22 1.2699 1.22 1.2699 7,559
08/19/2014 1.34 1.38 1.22 1.25 19,443
08/18/2014 1.2 1.39 1.2 1.31 140,723
08/15/2014 1.24 1.2576 1.15 1.19 50,499
08/14/2014 1.33 1.37 1.089 1.24 129,099
08/13/2014 1.36 1.39 1.3 1.38 29,310
08/12/2014 1.38 1.39 1.26 1.31 21,835
08/11/2014 1.35 1.35 1.2901 1.3083 5,027
08/08/2014 1.3 1.37 1.2742 1.35 28,824
08/07/2014 1.27 1.4 1.27 1.34 30,651
08/06/2014 1.3 1.37 1.24 1.32 46,412
08/05/2014 1.31 1.3999 1.3 1.32 18,931
08/04/2014 1.3 1.3899 1.3 1.32 49,001
08/01/2014 1.34 1.39 1.27 1.3 71,579
07/31/2014 1.45 1.45 1.32 1.39 16,771
07/30/2014 1.39 1.48 1.33 1.45 91,401
07/29/2014 1.55 1.61 1.323 1.39 191,925
07/28/2014 1.55 2 1.51 1.63 1,762,805
07/25/2014 1.2 1.3 1.15 1.25 74,497
07/24/2014 1.21 1.21 1.15 1.2 37,001
07/23/2014 1.15 1.26 1.1 1.15 187,186
07/22/2014 1.16 1.35 1.13 1.17 152,981
07/21/2014 1.1164 1.2 1.1164 1.1848 4,552
07/18/2014 1.15 1.2 1.13 1.15 20,114
07/17/2014 1.15 1.21 1.12 1.21 16,699
07/16/2014 1.21 1.221 1.07 1.14 90,527
07/15/2014 1.19 1.4 1.19 1.23 193,185
07/14/2014 1.2 1.22 1.07 1.1818 127,915
07/11/2014 1.12 1.2699 1.09 1.2 31,197
07/10/2014 1.16 1.2 1.09 1.09 17,045
07/09/2014 1.3 1.41 1.22 1.25 94,983
07/08/2014 1.09 1.3 1.04 1.2899 78,253
07/07/2014 1.2 1.2 1.1206 1.1502 9,302
07/03/2014 1.18 1.2 1.13 1.19 10,755
07/02/2014 1.11 1.1799 1.09 1.1799 25,258
07/01/2014 1.16 1.1601 1.1 1.15 15,051
06/30/2014 1.19 1.19 1.16 1.16 5,495
06/27/2014 1.1801 1.2001 1.17 1.19 9,433
06/26/2014 1.161 1.2099 1.16 1.1899 3,766
06/25/2014 1.249 1.249 1.1501 1.2 13,085
06/24/2014 1.14 1.3 1.08 1.1799 56,130
06/23/2014 1.26 1.2601 1.2399 1.2399 12,429
06/20/2014 1.25 1.32 1.213 1.3 67,891
06/19/2014 1.34 1.34 1.25 1.25 17,401
06/18/2014 1.3 1.3099 1.18 1.3 64,170
06/17/2014 1.08 1.3 1.08 1.25 75,625
06/16/2014 1.09 1.15 1.06 1.0865 9,688
06/13/2014 1.2699 1.2699 1.05 1.11 26,451
06/12/2014 1.09 1.28 1.09 1.15 39,265
06/11/2014 1.1 1.119 1.05 1.09 15,667
06/10/2014 0.96 1.12 0.96 1.092 25,162
06/09/2014 1.01 1.0494 0.97 1.04 16,187
06/06/2014 1.04 1.0906 1.02 1.03 8,001
06/05/2014 0.97 1.14 0.97 1.0429 27,463
06/04/2014 1.07 1.07 0.9501 0.9501 6,380
06/03/2014 1.05 1.07 1.02 1.02 15,738
06/02/2014 1.18 1.18 1.01 1.16 23,238
05/30/2014 1.18 1.2 1.04 1.11 65,605
05/29/2014 1.09 1.39 1.05 1.2567 424,620
05/28/2014 0.8499 1.13 0.8399 1.05 170,915
05/27/2014 0.87 0.8779 0.83 0.83 26,826
05/23/2014 0.89 0.9 0.88 0.88 7,972
05/22/2014 0.85 0.9 0.85 0.88 17,339
05/21/2014 0.86 0.92 0.84 0.88 42,037
05/20/2014 0.92 0.93 0.9 0.9 19,150
05/19/2014 0.9217 0.9619 0.9217 0.93 8,700
05/16/2014 0.97 0.97 0.92 0.933 10,808
05/15/2014 0.9223 0.97 0.9102 0.97 7,760
05/14/2014 1.03 1.03 0.923 0.93 16,530
05/13/2014 0.92 1.03 0.92 0.99 64,170
05/12/2014 0.93 0.95 0.91 0.95 27,702
05/09/2014 0.93 0.95 0.93 0.93 6,449
05/08/2014 0.93 0.97 0.92 0.9307 29,912
05/07/2014 0.94 0.96 0.906 0.948 10,330
05/06/2014 0.91 0.9779 0.91 0.95 22,112
05/05/2014 0.95 0.98 0.935 0.938 27,075
05/02/2014 1 1.05 0.9605 0.99 17,960
05/01/2014 1.05 1.06 0.98 1 36,300
*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?