Historical Stock Prices

DTZ 
$26.78
*  
0.04
0.15%
Get DTZ Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading DTZ 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 26.73 26.79 26.73 26.78 5,463
04/23/2015 26.72 26.83 26.7044 26.74 14,275
04/22/2015 26.65 26.75 26.5727 26.632 15,439
04/21/2015 26.65 26.65 26.59 26.59 8,023
04/20/2015 26.75 26.75 26.64 26.64 9,758
04/17/2015 26.94 26.94 26.64 26.65 37,523
04/16/2015 26.95 26.95 26.79 26.87 8,180
04/15/2015 26.88 26.99 26.7331 26.99 12,844
04/14/2015 26.95 27.06 26.8 26.8375 23,507
04/13/2015 26.99 26.99 26.71 26.85 9,620
04/10/2015 27.1 27.1 26.8189 26.93 9,193
04/09/2015 26.94 27.1 26.87 26.9953 15,827
04/08/2015 26.85 26.93 26.76 26.87 12,984
04/07/2015 26.69 26.7715 26.57 26.7715 21,420
04/06/2015 26.7 26.714 26.66 26.69 5,738
04/02/2015 26.61 26.7304 26.5818 26.69 5,789
04/01/2015 26.64 26.73 26.5863 26.69 9,228
03/31/2015 26.66 26.82 26.64 26.66 20,330
03/30/2015 26.8 26.96 26.7201 26.95 10,275
03/27/2015 26.78 26.78 26.7097 26.76 5,380
03/26/2015 26.68 26.7055 26.49 26.69 14,982
03/25/2015 26.75 26.88 26.71 26.71 18,286
03/24/2015 26.81 26.8899 26.67 26.85 14,759
03/23/2015 26.88 26.8844 26.7601 26.85 9,980
03/20/2015 26.7 26.94 26.6969 26.808 16,247
03/19/2015 26.77 26.84 26.5701 26.7 13,982
03/18/2015 26.78 26.9091 26.6001 26.84 11,627
03/17/2015 26.65 26.77 26.57 26.73 13,697
03/16/2015 26.52 26.9 26.52 26.78 11,443
03/13/2015 26.61 26.76 26.48 26.65 14,024
03/12/2015 26.7 26.8 26.62 26.7 12,237
03/11/2015 26.99 27.08 26.61 26.69 17,479
03/10/2015 26.61 27.03 26.414 26.92 20,399
03/09/2015 26.59 26.69 26.39 26.58 12,610
03/06/2015 27.09 27.09 26.45 26.54 11,705
03/05/2015 27 27.14 26.85 27.14 11,957
03/04/2015 26.98 27.14 26.91 27.06 23,602
03/03/2015 26.83 27.01 26.76 27.01 12,483
03/02/2015 27 27 26.7 26.86 18,683
02/27/2015 26.79 27 26.64 26.99 29,498
02/26/2015 26.48 26.77 26.45 26.77 12,634
02/25/2015 26.59 26.77 26.52 26.52 20,926
02/24/2015 26.44 26.58 26.42 26.55 17,711
02/23/2015 26.37 26.44 26.31 26.41 14,631
02/20/2015 26.28 26.3499 26.25 26.3 9,712
02/19/2015 26.18 26.2776 26.04 26.2699 18,623
02/18/2015 26.35 26.35 26.03 26.16 22,078
02/17/2015 26.35 26.38 26.2 26.33 46,943
02/13/2015 26.45 26.59 26.15 26.24 38,161
02/12/2015 26.58 26.65 26.35 26.36 23,205
02/11/2015 26.3 26.48 26.12 26.47 23,357
02/10/2015 26.68 26.68 26.58 26.66 8,672
02/09/2015 26.78 26.79 26.59 26.64 27,757
02/06/2015 26.78 26.78 26.61 26.74 8,430
02/05/2015 26.75 26.7556 26.55 26.68 13,622
02/04/2015 26.94 26.94 26.65 26.75 15,706
02/03/2015 26.92 26.96 26.85 26.85 13,635
02/02/2015 27.04 27.09 26.87 26.95 23,357
01/30/2015 27 27.03 26.94 26.94 12,559
01/29/2015 27.04 27.04 26.9 26.92 19,407
01/28/2015 26.94 27.0692 26.94 27.01 22,829
01/27/2015 26.99 27.04 26.73 26.78 18,017
01/26/2015 27.06 27.24 26.83 26.96 28,380
*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?