Home > Quotes > DTZ > Historical Prices

Historical Stock Prices

DTZ 
$27.09
*  
0.01
  negative  
0.04%
Get DTZ Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Public Utilities
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 27.06 27.18 27 27.09 29,618
05/23/2013 27.1 27.2 26.91 27.08 122,268
05/22/2013 27.52 27.52 27.09 27.14 68,619
05/21/2013 27.35 27.56 27.35 27.49 48,463
05/20/2013 27.52 27.55 27.33 27.42 75,245
05/17/2013 27.56 27.56 27.42 27.48 16,583
05/16/2013 27.46 27.79 27.301 27.55 33,663
05/15/2013 27.73 27.84 27.4005 27.48 14,313
05/14/2013 28.25 28.5 28.02 28.04 39,567
05/13/2013 28.68 28.68 28.12 28.38 33,915
05/10/2013 28.46 28.62 28.121 28.39 18,167
05/09/2013 28.58 28.61 27.88 28.38 35,346
05/08/2013 28.2 28.73 28.2 28.41 20,392
05/07/2013 28.2 28.38 27.77 28.32 38,111
05/06/2013 27.97 28.3 27.9438 28.3 17,288
05/03/2013 28.09 28.1 27.87 28.07 11,410
05/02/2013 27.89 28.42 27.87 28.11 25,477
05/01/2013 27.8 27.95 27.75 27.93 5,529
04/30/2013 27.83 27.969 27.7201 27.81 9,234
04/29/2013 27.546 27.77 27.5407 27.69 18,736
04/26/2013 27.48 27.59 27.48 27.55 16,344
04/25/2013 27.46 27.54 27.46 27.5 7,749
04/24/2013 27.54 27.54 27.46 27.48 13,090
04/23/2013 27.5 27.55 27.45 27.49 20,820
04/22/2013 27.45 27.5 27.35 27.42 33,034
04/19/2013 27.58 27.72 27.31 27.31 47,391
04/18/2013 27.6 27.6548 27.56 27.58 4,763
04/17/2013 27.52 27.59 27.51 27.52 16,195
04/16/2013 27.55 27.72 27.5101 27.6 11,973
04/15/2013 27.49 27.57 27.41 27.49 10,130
04/12/2013 27.44 27.49 27.36 27.46 14,384
04/11/2013 27.36 27.5962 27.36 27.48 30,944
04/10/2013 27.54 27.54 27.34 27.46 20,356
04/09/2013 27.6 27.6 27.44 27.46 39,997
04/08/2013 27.67 27.67 27.43 27.58 35,319
04/05/2013 27.63 27.7 27.5 27.62 8,650
04/04/2013 27.64 27.68 27.57 27.57 6,956
04/03/2013 27.54 27.665 27.54 27.62 4,372
04/02/2013 27.51 27.68 27.51 27.57 19,954
04/01/2013 27.56 27.749 27.51 27.51 11,291
03/28/2013 27.5 27.69 27.5 27.55 14,432
03/27/2013 27.64 27.73 27.56 27.6 15,577
03/26/2013 27.59 27.7899 27.5626 27.64 7,537
03/25/2013 27.97 28 27.68 27.72 8,466
03/22/2013 27.49 27.81 27.4394 27.81 20,589
03/21/2013 28.45 28.45 27.57 27.6 28,208
03/20/2013 27.59 27.8 27.55 27.78 10,224
03/19/2013 27.67 27.91 27.55 27.67 25,992
03/18/2013 27.7 27.99 27.49 27.79 14,940
03/15/2013 27.53 27.7 27.5 27.7 10,133
03/14/2013 27.42 27.7 27.42 27.6 7,276
03/13/2013 27.52 27.6133 27.4192 27.6 9,245
03/12/2013 27.64 27.64 27.46 27.51 14,369
03/11/2013 27.8 27.8 27.45 27.669 13,643
03/08/2013 27.48 27.74 27.48 27.68 12,773
03/07/2013 27.53 27.68 27.4595 27.66 8,796
03/06/2013 27.49 27.6599 27.49 27.544 7,076
03/05/2013 27.45 27.67 27.4 27.64 18,978
03/04/2013 27.34 27.47 27.3 27.463 12,402
03/01/2013 27.54 27.54 27.4501 27.5 3,529
02/28/2013 27.44 27.59 27.38 27.42 15,705
02/27/2013 27.33 27.43 27.32 27.43 31,851
02/26/2013 27.38 27.57 27.35 27.38 18,829
02/25/2013 27.54 27.8 27.36 27.5 27,073
02/22/2013 27.75 27.75 27.46 27.53 10,357
02/21/2013 27.6 27.712 27.36 27.712 20,552
02/20/2013 27.16 27.67 27.16 27.53 21,900
02/19/2013 27.3 27.45 27.3 27.36 13,542
02/15/2013 27.31 27.8 27.18 27.512 20,852
02/14/2013 27.2 27.5 27.2 27.44 12,006
02/13/2013 27.2 27.44 27.2 27.42 9,352
02/12/2013 27.2 27.49 27.11 27.27 26,188
02/11/2013 27.41 27.56 27.39 27.54 23,060
02/08/2013 27.38 27.558 27.32 27.4 16,803
02/07/2013 27.45 27.52 27.35 27.46 10,289
02/06/2013 27.33 27.482 27.25 27.32 26,458
02/05/2013 27.17 27.38 27.17 27.26 16,110
02/04/2013 27.39 27.39 27.1 27.26 25,012
02/01/2013 27.09 27.34 27.09 27.3 62,146
01/31/2013 27.16 27.32 27.09 27.09 27,364
01/30/2013 27.25 27.25 27.09 27.13 20,501
01/29/2013 27.26 27.59 27.2 27.23 35,481
01/28/2013 27.39 27.39 27.19 27.19 14,186
01/25/2013 27.38 27.4 27.32 27.33 12,581
01/24/2013 27.31 27.46 27.31 27.38 13,082
01/23/2013 27.34 27.48 27.33 27.42 17,952
01/22/2013 27.23 27.34 27.22 27.25 25,170
01/18/2013 27.2002 27.3 27.2002 27.24 24,431
01/17/2013 27.3 27.36 27.01 27.21 161,985
01/16/2013 27.26 27.44 27.26 27.28 23,008
01/15/2013 27.59 27.59 27.17 27.28 37,602
01/14/2013 27.53 27.7898 27.46 27.55 16,042
01/11/2013 27.52 27.8 27.52 27.71 8,853
01/10/2013 27.77 27.91 27.71 27.74 14,776
01/09/2013 27.87 27.92 27.56 27.92 20,629
01/08/2013 27.53 27.75 27.53 27.7 19,781
01/07/2013 27.48 28.04 27.48 27.68 16,974
01/04/2013 27.6 27.6282 27.43 27.49 9,781
01/03/2013 27.45 27.97 27.41 27.63 10,457
01/02/2013 27.27 27.59 27.27 27.41 10,048
12/31/2012 27.13 27.301 27.1 27.29 11,042
12/28/2012 27.16 27.2099 27.16 27.2 11,092
12/27/2012 27.14 27.22 27.14 27.22 6,238
12/26/2012 27.25 27.25 27.16 27.21 7,437
12/24/2012 27.22 27.399 27.17 27.23 11,394
12/21/2012 27.2 27.39 27.2 27.27 10,622
12/20/2012 27.53 27.69 27.24 27.36 12,806
12/19/2012 27.4 27.52 27.2 27.42 11,756
12/18/2012 27.2 27.51 27.15 27.4 12,294
12/17/2012 27.43 27.43 27.19 27.32 13,113
12/14/2012 27.05 27.4322 27.03 27.37 16,308
12/13/2012 27.41 27.57 27.13 27.23 19,851
12/12/2012 27.63 27.63 27.4 27.41 14,406
12/11/2012 27.35 27.602 27.19 27.43 10,492
12/10/2012 27.39 27.469 27.35 27.3828 9,510
12/07/2012 27.24 27.3 27.2 27.25 4,759
12/06/2012 27.12 27.4599 27.12 27.22 18,142
12/05/2012 27.08 27.21 27.08 27.14 16,651
12/04/2012 27.08 27.11 26.982 27.06 14,819
12/03/2012 27.31 27.3893 27.08 27.08 14,398
11/30/2012 27.37 27.61 27.34 27.42 8,220
11/29/2012 27.39 27.57 27.32 27.37 12,619
11/28/2012 27.53 27.63 27.43 27.56 10,160
11/27/2012 27.5 27.52 27.39 27.49 7,619
11/26/2012 27.61 27.64 27.34 27.45 14,532
11/23/2012 27.7 27.7 27.5389 27.61 5,321
11/21/2012 27.47 27.59 27.41 27.5 11,048
11/20/2012 27.51 27.51 27.2635 27.286 7,932
11/19/2012 27.23 27.43 27.23 27.4 21,511
11/16/2012 26.95 27.23 26.651 27.13 16,753
11/15/2012 27.63 27.85 27.05 27.09 22,877
11/14/2012 28.18 28.18 27.59 27.99 25,308
11/13/2012 28.68 28.68 28.25 28.31 14,807
11/12/2012 28.3 28.49 28.3 28.4078 7,352
11/09/2012 28.44 28.5 28.26 28.44 5,092
11/08/2012 28.9 28.9 28.39 28.39 12,783
11/07/2012 28.6 28.75 28.6 28.7 17,704
11/06/2012 28.74 28.8 28.726 28.75 14,014
11/05/2012 28.7 28.84 28.6 28.76 7,020
11/02/2012 28.75 28.75 28.62 28.66 3,976
11/01/2012 28.57 28.75 28.41 28.59 11,942
10/31/2012 28.24 28.692 28.18 28.48 21,400
10/26/2012 28.13 28.18 28.087 28.18 5,457
10/25/2012 28.28 28.3 28.01 28.12 21,420
10/24/2012 28.22 28.3165 28.148 28.2522 4,082
10/23/2012 28.6 28.6 28.13 28.27 22,080
10/22/2012 28.56 28.86 28.4 28.55 25,498
10/19/2012 28.58 28.59 28.27 28.59 14,097
10/18/2012 28.25 28.49 28.18 28.41 26,390
10/17/2012 28.29 28.34 28.23 28.28 20,031
10/16/2012 28.22 28.24 28.18 28.23 7,848
10/15/2012 28.29 28.29 28.08 28.16 7,770
10/12/2012 28.25 28.25 28.2 28.2 8,408
10/11/2012 28.21 28.27 28.177 28.22 10,099
10/10/2012 28.12 28.23 28.08 28.17 9,751
10/09/2012 28.17 28.17 28.09 28.14 15,949
10/08/2012 28.19 28.24 28.18 28.19 5,603
10/05/2012 28.07 28.16 28.07 28.16 5,947
10/04/2012 28.216 28.22 28.01 28.13 19,578
10/03/2012 28.25 28.27 28.0601 28.2 15,614
10/02/2012 28.16 28.34 28.16 28.28 8,216
10/01/2012 28.06 28.193 28.06 28.16 59,327
09/28/2012 28.19 28.2 27.95 28.02 165,377
09/27/2012 28.04 28.2 28.04 28.1699 55,497
09/26/2012 27.93 28.029 27.82 28.029 7,118
09/25/2012 28.26 28.26 27.75 27.88 58,398
09/24/2012 28.75 28.75 28.28 28.28 24,739
09/21/2012 28.53 28.77 28.53 28.63 6,733
09/20/2012 28.36 28.61 28.36 28.44 23,142
09/19/2012 28.88 28.91 28.5 28.5001 13,593
09/18/2012 28.91 28.97 28.82 28.82 20,703
09/17/2012 29.07 29.07 28.84 28.91 6,943
09/14/2012 28.99 28.99 28.766 28.87 16,556
09/13/2012 28.74 28.91 28.51 28.815 15,700
09/12/2012 28.7 28.75 28.66 28.7 10,253
09/11/2012 29.02 29.02 28.431 28.69 31,775
09/10/2012 29.02 29.02 28.8701 28.94 20,997
09/07/2012 29.03 29.17 28.96 29.17 11,043
09/06/2012 29.33 29.33 29.04 29.05 29,312
09/05/2012 29.4 29.4 29.03 29.15 20,441
09/04/2012 29.01 29.29 29.01 29.15 21,432
08/31/2012 29.01 29.01 28.7905 28.95 13,131
08/30/2012 28.99 29 28.691 28.85 23,472
08/29/2012 29 29.02 28.7901 28.99 12,185
08/28/2012 28.98 29.181 28.98 29.09 18,978
08/27/2012 28.82 29.11 28.74 29 27,560
08/24/2012 28.67 28.89 28.55 28.83 16,052
08/23/2012 28.49 28.7 28.44 28.7 20,404
08/22/2012 28.05 28.5 28.05 28.4 11,891
08/21/2012 28.22 28.24 28.01 28.11 47,540
08/20/2012 27.81 28.2305 27.71 28.22 26,899
08/17/2012 28.33 28.33 27.57 28.19 38,933
08/16/2012 28.45 28.4699 28.14 28.24 21,190
08/15/2012 28.97 29.02 28.36 28.4 59,713
08/14/2012 29.32 29.33 28.82 29.33 28,274
08/13/2012 29.27 29.35 29.2 29.35 24,357
08/10/2012 29.34 29.352 29.12 29.35 23,139
08/09/2012 29.04 29.42 29 29.42 19,548
08/08/2012 28.98 29.1 28.9 29.09 26,703
08/07/2012 28.65 29.03 28.59 29.03 18,303
08/06/2012 28.47 28.85 28.38 28.72 25,718
08/03/2012 28.53 28.58 28.4199 28.42 17,938
08/02/2012 28.83 28.83 28.38 28.48 32,413
08/01/2012 29.25 29.25 28.66 28.7 22,437
07/31/2012 28.6 28.68 28.5 28.61 13,475
07/30/2012 28.62 28.6622 28.52 28.54 25,671
07/27/2012 28.62 28.76 28.43 28.52 17,550
07/26/2012 28.54 28.68 28.3705 28.4 44,014
07/25/2012 28.51 28.51 28.2701 28.36 22,640
07/24/2012 28.7 28.76 28.29 28.34 42,732
07/23/2012 28.29 28.69 28.23 28.55 18,438
07/20/2012 28.25 28.5 28.19 28.26 44,577
07/19/2012 28.27 28.29 28.14 28.168 26,834
07/18/2012 28.43 28.45 28.01 28.13 47,755
07/17/2012 28.36 28.36 28.15 28.28 32,069
07/16/2012 28.23 28.32 28.13 28.2 33,659
07/13/2012 28.15 28.2699 28.0801 28.1079 14,591
07/12/2012 28.2 28.23 27.99 28 33,408
07/11/2012 28.25 28.28 28.1 28.15 21,910
07/10/2012 28.37 28.379 28.2 28.2 17,238
07/09/2012 28.31 28.38 28.18 28.18 12,062
07/06/2012 28.3 28.34 28.1901 28.23 31,726
07/05/2012 28.34 28.34 28.16 28.1999 23,379
07/03/2012 28.24 28.26 28.14 28.24 11,797
07/02/2012 28.2 28.2599 28.05 28.13 23,404
06/29/2012 28.13 28.31 28.02 28.24 23,971
06/28/2012 28.01 28.16 27.92 27.99 19,304
06/27/2012 27.96 28.05 27.85 27.965 15,034
06/26/2012 27.93 27.98 27.76 27.87 30,118
06/25/2012 27.82 27.98 27.81 27.875 21,832
06/22/2012 27.98 27.98 27.65 27.85 17,092
06/21/2012 27.85 27.906 27.7333 27.9 7,796
06/20/2012 28.12 28.12 27.75 27.765 59,677
06/19/2012 28.16 28.18 27.9301 28.06 16,636
06/18/2012 27.91 28.1 27.84 27.95 21,311
06/15/2012 27.74 28.03 27.73 27.95 17,023
06/14/2012 27.71 27.77 27.55 27.69 45,153
06/13/2012 27.48 27.73 27.45 27.58 12,944
06/12/2012 27.51 27.54 27.17 27.52 13,093
06/11/2012 27.77 27.77 27.41 27.4699 21,927
06/08/2012 27.63 27.65 27.51 27.65 10,456
06/07/2012 27.69 27.75 27.4 27.54 29,750
06/06/2012 27.65 27.69 27.62 27.68 20,392
06/05/2012 27.51 27.6462 27.42 27.54 33,895
06/04/2012 27.34 27.52 27.24 27.46 16,688
06/01/2012 27.18 27.38 27 27.31 15,345
05/31/2012 27.32 27.32 27.09 27.22 25,333
05/30/2012 27.2 27.55 27.15 27.44 23,953
05/29/2012 27.27 27.3106 27.0701 27.29 42,779
05/25/2012 27.03 27.39 26.91 27.39 18,958
05/24/2012 26.95 27.259 26.89 26.99 39,098
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.