Home > Quotes > DTK > Historical Prices

Historical Stock Prices

DTK 
$27.27
*  
0.10
  negative  
0.37%
Get DTK Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 

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: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 27.1 27.35 27.07 27.27 115,373
05/23/2013 27.33 27.34 27.07 27.17 360,529
05/22/2013 27.46 27.49 27.3 27.3 218,570
05/21/2013 27.42 27.479 27.38 27.434 214,439
05/20/2013 27.49 27.54 27.36 27.42 160,931
05/17/2013 27.54 27.55 27.4 27.45 127,071
05/16/2013 27.6 27.63 27.45 27.52 349,988
05/15/2013 27.48 27.77 27.45 27.58 232,949
05/14/2013 27.91 27.98 27.84 27.88 185,640
05/13/2013 28 28.029 27.8 27.83 224,816
05/10/2013 28.15 28.2 27.91 28 243,476
05/09/2013 28.39 28.46 28.13 28.2 248,018
05/08/2013 28.35 28.5 28.35 28.5 80,462
05/07/2013 28.31 28.43 28.31 28.4 119,925
05/06/2013 28.35 28.39 28.3 28.3368 131,549
05/03/2013 28.28 28.4299 28.25 28.36 94,620
05/02/2013 28.2801 28.2801 28.2801 28.2801 13,853
05/01/2013 28.24 28.28 28.2 28.22 43,961
04/30/2013 28.15 28.36 28.15 28.3 170,580
04/29/2013 28.06 28.21 28.05 28.17 112,640
04/26/2013 28.09 28.13 28.03 28.09 54,128
04/25/2013 28.09 28.17 28.08 28.09 65,841
04/24/2013 28.19 28.19 28.06 28.13 101,771
04/23/2013 28.12 28.2 28.08 28.17 146,552
04/22/2013 28.2 28.22 27.99 27.99 153,779
04/19/2013 28.12 28.22 28.06 28.21 165,348
04/18/2013 28 28.11 28 28.07 82,147
04/17/2013 27.95 28.08 27.94 28.03 114,391
04/16/2013 27.95 28.0126 27.85 27.92 139,065
04/15/2013 27.91 28.016 27.85 27.96 150,737
04/12/2013 27.94 28.05 27.8 27.87 145,700
04/11/2013 28.1 28.14 27.95 27.98 84,024
04/10/2013 28.07 28.23 28.06 28.15 118,105
04/09/2013 27.93 28.08 27.89 28.06 78,567
04/08/2013 28 28 27.93 27.94 74,715
04/05/2013 27.85 27.99 27.85 27.97 82,230
04/04/2013 27.76 27.89 27.71 27.85 101,452
04/03/2013 27.78 27.94 27.77 27.83 134,058
04/02/2013 27.63 27.84 27.6 27.76 131,615
04/01/2013 27.75 27.79 27.31 27.62 107,591
03/28/2013 27.77 27.81 27.65 27.65 128,378
03/27/2013 27.82 27.85 27.61 27.79 172,816
03/26/2013 27.85 27.9 27.8221 27.85 122,056
03/25/2013 27.75 27.88 27.75 27.85 118,038
03/22/2013 27.81 27.87 27.751 27.751 100,692
03/21/2013 27.89 27.89 27.7 27.74 146,256
03/20/2013 27.9 27.95 27.83 27.83 162,121
03/19/2013 27.95 28 27.83 27.84 88,855
03/18/2013 27.9 27.99 27.87 27.88 102,068
03/15/2013 27.9 28 27.86 27.98 66,091
03/14/2013 27.91 28 27.84 27.91 102,225
03/13/2013 27.81 27.95 27.77 27.9134 121,289
03/12/2013 27.83 27.87 27.76 27.8199 101,697
03/11/2013 27.65 27.9 27.61 27.87 83,380
03/08/2013 27.53 27.7 27.5 27.66 75,630
03/07/2013 27.4 27.59 27.4 27.5799 90,145
03/06/2013 27.61 27.64 27.39 27.44 213,924
03/05/2013 27.7 27.7 27.6 27.62 135,544
03/04/2013 27.66 27.8 27.59 27.59 369,580
03/01/2013 27.77 27.81 27.62 27.65 95,217
02/28/2013 27.89 27.91 27.78 27.78 71,145
02/27/2013 27.86 27.97 27.82 27.91 65,578
02/26/2013 27.75 27.9 27.72 27.85 101,022
02/25/2013 27.74 27.76 27.65 27.7 87,564
02/22/2013 27.73 27.76 27.68 27.76 61,027
02/21/2013 27.66 27.7 27.62 27.69 100,703
02/20/2013 27.67 27.71 27.58 27.66 85,138
02/19/2013 27.6 27.74 27.59 27.69 127,191
02/15/2013 27.5 27.73 27.5 27.6399 69,868
02/14/2013 27.66 27.67 27.5 27.52 138,599
02/13/2013 28.07 28.12 28.05 28.11 84,171
02/12/2013 28.09 28.1 28 28.1 88,899
02/11/2013 28.03 28.1 28.01 28.09 68,613
02/08/2013 28.03 28.12 27.97 28.12 81,868
02/07/2013 27.96 28.05 27.93 28.05 99,718
02/06/2013 27.95 28 27.92 27.98 80,500
02/05/2013 28 28.05 27.95 28.02 124,447
02/04/2013 27.91 28.03 27.85 28.03 123,752
02/01/2013 27.86 27.97 27.86 27.96 104,179
01/31/2013 27.9 27.92 27.84 27.84 112,252
01/30/2013 27.87 27.97 27.85 27.97 62,983
01/29/2013 27.77 27.91 27.77 27.87 91,873
01/28/2013 27.81 27.86 27.75 27.76 93,597
01/25/2013 27.94 27.95 27.79 27.82 82,110
01/24/2013 27.85 27.99 27.85 27.89 78,377
01/23/2013 27.83 27.9326 27.82 27.91 150,661
01/22/2013 27.74 27.9 27.74 27.81 123,586
01/18/2013 27.56 27.82 27.55 27.8 167,602
01/17/2013 27.5 27.7 27.5 27.61 186,072
01/16/2013 27.58 27.637 27.55 27.59 161,660
01/15/2013 27.61 27.63 27.53 27.56 154,528
01/14/2013 27.63 27.7 27.56 27.59 83,356
01/11/2013 27.63 27.75 27.5922 27.63 91,859
01/10/2013 27.67 27.8 27.45 27.6 131,760
01/09/2013 27.53 27.72 27.49 27.64 93,747
01/08/2013 27.23 27.57 27.23 27.55 89,110
01/07/2013 27.06 27.29 27.06 27.26 85,714
01/04/2013 27.11 27.15 27.03 27.1 102,975
01/03/2013 27 27.13 27 27.089 51,550
01/02/2013 27 27.11 26.95 27.04 76,127
12/31/2012 26.93 26.9995 26.93 26.94 52,578
12/28/2012 26.89 26.94 26.88 26.91 60,501
12/27/2012 26.91 26.97 26.88 26.91 68,895
12/26/2012 26.98 27.04 26.82 26.89 97,678
12/24/2012 27 27.03 26.98 27.0099 30,195
12/21/2012 27.06 27.1 26.97 27 111,504
12/20/2012 27.12 27.2 27.05 27.1 102,337
12/19/2012 27.07 27.14 27.07 27.14 100,886
12/18/2012 27.04 27.12 27.04 27.1 155,313
12/17/2012 26.95 27.09 26.94 27.09 158,603
12/14/2012 26.93 27.12 26.93 26.97 168,199
12/13/2012 27.07 27.07 26.91 27.0399 164,927
12/12/2012 27.08 27.15 27.05 27.09 100,838
12/11/2012 27 27.17 26.96 27.11 125,743
12/10/2012 27.07 27.09 27 27.08 89,220
12/07/2012 27.16 27.16 27.06 27.12 103,021
12/06/2012 26.92 27.18 26.88 27.16 235,211
12/05/2012 26.9 26.93 26.85 26.93 146,875
12/04/2012 26.8 26.96 26.8 26.84 244,103
12/03/2012 26.82 26.89 26.81 26.84 102,595
11/30/2012 26.86 26.9 26.78 26.84 175,538
11/29/2012 26.86 26.88 26.82 26.83 81,144
11/28/2012 26.85 26.87 26.77 26.81 112,128
11/27/2012 26.84 26.87 26.81 26.84 85,739
11/26/2012 26.78 26.85 26.7 26.77 110,040
11/23/2012 26.81 26.81 26.72 26.8 21,542
11/21/2012 26.88 26.89 26.64 26.72 89,662
11/20/2012 26.59 26.8499 26.54 26.8 158,797
11/19/2012 26.55 26.58 26.3585 26.52 103,586
11/16/2012 26.32 26.67 26.32 26.53 107,166
11/15/2012 26.54 26.59 26.17 26.36 160,517
11/14/2012 27.11 27.17 26.87 26.87 154,002
11/13/2012 27.1 27.12 27.05 27.1 78,910
11/12/2012 27.11 27.2 27 27.13 40,808
11/09/2012 27.1 27.15 27.03 27.07 87,926
11/08/2012 27.04 27.19 27.018 27.1 103,316
11/07/2012 27.02 27.02 26.91 27.01 135,298
11/06/2012 27 27.09 26.9888 27.02 112,857
11/05/2012 27.05 27.08 26.9 27.06 70,006
11/02/2012 26.88 27 26.856 26.96 117,637
11/01/2012 26.78 26.88 26.77 26.85 93,725
10/31/2012 26.77 26.77 26.6 26.77 194,915
10/26/2012 26.66 26.74 26.62 26.67 80,516
10/25/2012 26.75 26.79 26.67 26.7 187,284
10/24/2012 26.79 26.8 26.61 26.64 105,078
10/23/2012 26.76 26.78 26.65 26.67 152,810
10/22/2012 26.82 26.86 26.8 26.81 109,183
10/19/2012 26.92 26.92 26.79 26.81 401,957
10/18/2012 26.83 26.91 26.8 26.88 169,621
10/17/2012 26.87 26.98 26.85 26.86 289,801
10/16/2012 27.05 27.05 26.9 26.92 124,105
10/15/2012 27.22 27.22 26.9 26.98 154,797
10/12/2012 27.04 27.04 26.89 26.96 50,076
10/11/2012 26.85 26.92 26.832 26.91 162,494
10/10/2012 26.86 26.86 26.79 26.85 114,662
10/09/2012 26.8 26.87 26.77 26.85 121,769
10/08/2012 26.88 26.94 26.76 26.76 93,603
10/05/2012 26.98 27.1 26.9 26.97 101,694
10/04/2012 26.92 26.96 26.84 26.9599 77,594
10/03/2012 26.76 26.87 26.75 26.81 66,414
10/02/2012 26.67 26.8 26.66 26.74 99,280
10/01/2012 26.62 26.71 26.62 26.69 126,410
09/28/2012 26.64 26.7 26.53 26.56 121,834
09/27/2012 26.69 26.7 26.59 26.65 186,213
09/26/2012 26.62 26.73 26.62 26.7 129,950
09/25/2012 26.48 26.8 26.48 26.74 172,298
09/24/2012 26.46 26.62 26.45 26.48 104,915
09/21/2012 26.53 26.53 26.45 26.47 104,994
09/20/2012 26.43 26.44 26.39 26.44 101,976
09/19/2012 26.4 26.46 26.4 26.41 83,680
09/18/2012 26.45 26.45 26.37 26.41 207,665
09/17/2012 26.4 26.42 26.37 26.41 78,622
09/14/2012 26.41 26.5 26.38 26.42 123,724
09/13/2012 26.42 26.44 26.3 26.39 224,404
09/12/2012 26.35 26.45 26.35 26.39 210,532
09/11/2012 26.5 26.53 26.37 26.39 83,162
09/10/2012 26.43 26.534 26.42 26.43 90,258
09/07/2012 26.43 26.49 26.37 26.48 131,717
09/06/2012 26.5 26.54 26.45 26.46 89,415
09/05/2012 26.53 26.58 26.48 26.52 109,689
09/04/2012 26.46 26.53 26.38 26.49 110,303
08/31/2012 26.33 26.48 26.32 26.43 104,550
08/30/2012 26.16 26.41 26.15 26.31 136,138
08/29/2012 26.15 26.15 26.1 26.14 71,866
08/28/2012 26.14 26.15 26.07 26.1 143,557
08/27/2012 26.09 26.1731 26.07 26.11 86,649
08/24/2012 26.06 26.08 26.03 26.08 70,656
08/23/2012 26.1 26.1176 26.059 26.08 168,280
08/22/2012 26.15 26.15 26.05 26.07 103,424
08/21/2012 26.12 26.17 26.08 26.12 116,698
08/20/2012 26.06 26.12 26.03 26.12 85,591
08/17/2012 26.1 26.17 26 26.048 106,868
08/16/2012 26.06 26.21 26.06 26.15 111,681
08/15/2012 26.18 26.24 26.11 26.18 77,625
08/14/2012 26.68 26.6899 26.59 26.59 78,612
08/13/2012 26.72 26.88 26.65 26.66 167,731
08/10/2012 26.85 26.89 26.74 26.76 89,534
08/09/2012 26.79 26.9 26.77 26.9 78,845
08/08/2012 26.68 26.77 26.67 26.77 49,105
08/07/2012 26.67 26.84 26.61 26.71 145,407
08/06/2012 26.56 26.7 26.56 26.65 130,063
08/03/2012 26.54 26.64 26.49 26.57 99,234
08/02/2012 26.17 26.48 26.12 26.44 168,410
08/01/2012 26.19 26.3 26.07 26.04 266,354
07/31/2012 26.02 26.17 25.9 26.04 193,105
07/30/2012 26.05 26.12 25.85 25.93 211,345
07/27/2012 25.68 26.1 25.65 26.1 260,321
07/26/2012 25.83 25.87 25.47 25.61 405,992
07/25/2012 25.9 25.9 25.61 25.722 312,693
07/24/2012 26.04 26.13 25.77 25.92 230,858
07/23/2012 26.4 26.4 26.04 26.09 263,839
07/20/2012 26.45 26.58 26.41 26.58 167,842
07/19/2012 26.7 26.759 26.47 26.5 179,531
07/18/2012 26.41 26.62 26.37 26.62 165,264
07/17/2012 26.39 26.5 26.32 26.5 131,899
07/16/2012 26.24 26.43 26.22 26.39 140,282
07/13/2012 26.1 26.4 26 26.25 189,963
07/12/2012 25.9 26.2 25.9 26.14 114,437
07/11/2012 25.86 26.06 25.86 26.03 106,558
07/10/2012 25.94 25.95 25.85 25.94 114,128
07/09/2012 25.92 26 25.86 25.93 95,669
07/06/2012 25.77 25.94 25.74 25.94 111,609
07/05/2012 25.8 25.98 25.73 25.9 149,757
07/03/2012 25.86 25.9 25.72 25.83 67,872
07/02/2012 25.68 25.87 25.57 25.85 75,427
06/29/2012 25.71 25.83 25.59 25.69 135,670
06/28/2012 25.31 25.65 25.3 25.61 105,711
06/27/2012 25.47 25.6365 25.38 25.4999 145,306
06/26/2012 25.45 25.5 25.38 25.39 108,442
06/25/2012 25.32 25.46 25.31 25.43 91,392
06/22/2012 25.53 25.54 25.4 25.43 141,229
06/21/2012 25.74 25.74 25.4345 25.54 156,027
06/20/2012 25.61 25.744 25.51 25.71 127,386
06/19/2012 25.37 25.62 25.35 25.57 132,145
06/18/2012 25.13 25.38 25.13 25.36 173,895
06/15/2012 25.28 25.3 25.2 25.23 114,020
06/14/2012 25.22 25.3 25.1 25.27 155,818
06/13/2012 25.15 25.24 25.02 25.18 161,845
06/12/2012 25.14 25.2 25.05 25.11 222,073
06/11/2012 25.17 25.31 25.06 25.06 96,543
06/08/2012 25.02 25.2 25.02 25.1799 107,755
06/07/2012 25.22 25.32 25.02 25.04 191,238
06/06/2012 25.06 25.33 25.06 25.15 148,406
06/05/2012 24.84 25.13 24.84 24.96 147,913
06/04/2012 24.76 24.94 24.55 24.9 220,498
06/01/2012 24.6 24.89 24.5 24.69 152,382
05/31/2012 25.03 25.08 24.71 24.94 228,949
05/30/2012 25.12 25.21 24.92 24.92 206,939
05/29/2012 25.05 25.2999 25.05 25.26 158,541
05/25/2012 25.06 25.12 24.95 25.01 91,570
05/24/2012 25.02 25.25 24.99 25.09 163,157
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.