Historical Stock Prices

DTQ 
$23.0268
*  
0.0333
0.14%
Get DTQ Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading DTQ now
Exchange:NYSE
Industry: Public Utilities
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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 22.91 23.5699 22.91 23.0268 9,966
12/01/2016 23.52 23.5343 22.8331 23.0601 15,903
11/30/2016 23.55 23.6999 23.15 23.4 17,480
11/29/2016 23.6543 23.8336 23.56 23.7669 5,596
11/28/2016 23.8536 23.9652 23.5544 23.57 20,129
11/25/2016 23.77 24.3033 23.761 23.82 4,986
11/23/2016 24.03 24.2602 23.53 23.77 17,086
11/22/2016 24.52 24.52 24.03 24.09 10,796
11/21/2016 24.5 24.71 24.25 24.25 9,934
11/18/2016 25.9 25.9 23.95 24.2848 6,675
11/17/2016 24.37 25.69 24.1973 25.5 14,775
11/16/2016 24.58 25.9799 23.9369 24.8 10,758
11/15/2016 24.83 24.8599 24.28 24.76 5,149
11/14/2016 24.2 24.589 23.7 24.2 29,432
11/11/2016 24.81 24.8499 24.05 24.19 18,782
11/10/2016 25.5 25.5928 24.8999 24.8999 18,781
11/09/2016 25.5 25.6767 25.5 25.6 4,059
11/08/2016 25.6689 25.8515 25.6689 25.8515 1,231
11/07/2016 25.67 25.92 25.61 25.92 4,376
11/04/2016 25.5 25.79 25.5 25.7 6,264
11/03/2016 25.5715 25.6 25.54 25.58 1,981
11/02/2016 25.5919 25.6355 25.5 25.5612 2,654
11/01/2016 25.5301 25.5693 25.5 25.53 5,664
10/31/2016 25.7135 25.7135 25.5641 25.5641 2,635
10/28/2016 25.6 25.76 25.6 25.67 10,015
10/27/2016 25.68 25.722 25.65 25.65 2,101
10/26/2016 25.82 25.8673 25.68 25.708 8,515
10/25/2016 25.8684 25.9699 25.8413 25.9296 12,739
10/24/2016 25.8168 25.8588 25.78 25.8187 3,098
10/21/2016 25.84 25.9398 25.77 25.89 8,226
10/20/2016 25.71 25.7914 25.71 25.7804 1,396
10/19/2016 25.9543 25.9543 25.7 25.73 9,275
10/18/2016 25.91 26 25.8645 26 3,651
10/17/2016 25.74 25.8354 25.74 25.8354 4,191
10/14/2016 25.79 25.8 25.701 25.8 8,678
10/13/2016 25.662 25.8 25.595 25.8 3,782
10/12/2016 25.7 25.72 25.6496 25.72 3,961
10/11/2016 25.74 25.8 25.63 25.73 23,592
10/10/2016 25.69 25.788 25.66 25.66 7,512
10/07/2016 25.7828 25.81 25.7383 25.7481 3,836
10/06/2016 25.808 25.808 25.71 25.71 1,702
10/05/2016 25.73 25.8 25.66 25.69 4,016
10/04/2016 25.85 25.8592 25.8 25.8 7,118
10/03/2016 25.8764 25.8764 25.8764 25.8764 743
09/30/2016 25.87 25.87 25.77 25.83 3,129
09/29/2016 25.82 25.91 25.73 25.765 6,107
09/28/2016 25.91 25.99 25.821 25.89 3,248
09/27/2016 25.9001 25.9899 25.9 25.92 3,491
09/26/2016 25.9001 25.944 25.9001 25.91 871
09/23/2016 26.07 26.07 25.933 25.98 13,189
09/22/2016 25.96 26 25.9238 25.9872 6,644
09/21/2016 25.85 25.8802 25.82 25.8786 3,627
09/20/2016 25.93 25.9764 25.79 25.79 6,623
09/19/2016 25.94 25.9792 25.86 25.9316 5,653
09/16/2016 25.909 26.06 25.85 26.02 7,788
09/15/2016 25.94 26.0373 25.84 25.91 11,577
09/14/2016 25.72 26.0199 25.72 25.82 21,896
09/13/2016 25.8042 25.8443 25.66 25.7201 9,619
09/12/2016 25.87 25.9199 25.75 25.76 9,527
09/09/2016 25.99 25.99 25.7801 25.95 10,573
09/08/2016 25.99 26.0299 25.99 26.0299 7,288
09/07/2016 25.98 25.99 25.98 25.98 4,869
09/06/2016 25.95 25.9809 25.9 25.98 4,966
09/02/2016 25.93 26.03 25.93 25.964 10,462
*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?