Home > Quotes > DV > Historical Prices

Historical Stock Prices

DV 
$31.11
*  
0.58
  negative  
1.9%
Get DV Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
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 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 30.56 32.09 30.54 31.11 485,491
05/16/2013 30.31 30.98 30.2 30.53 559,124
05/15/2013 30.05 30.46 29.77 30.41 590,010
05/14/2013 28.34 30.26 28.34 29.95 730,296
05/13/2013 28.69 28.73 28.2 28.39 382,294
05/10/2013 28.22 28.8199 28.14 28.7 366,995
05/09/2013 28.26 28.315 28.11 28.19 428,666
05/08/2013 27.9 28.64 27.74 28.21 842,195
05/07/2013 27.88 27.98 27.525 27.73 458,935
05/06/2013 27.81 28.05 27.6 27.81 587,060
05/03/2013 27.34 28.08 27.34 27.8 727,094
05/02/2013 27.67 27.75 27.04 27.16 1,132,167
05/01/2013 27.98 28.14 27.42 27.59 574,079
04/30/2013 28.04 28.205 27.59 28.01 798,374
04/29/2013 27.88 28.28 27.58 28.2 729,461
04/26/2013 28.45 28.63 27.53 27.61 602,267
04/25/2013 27.04 29.29 26.98 28.67 2,024,420
04/24/2013 28.5 28.5 26.7 27.09 3,952,849
04/23/2013 33.06 34.51 33.04 34.03 1,466,782
04/22/2013 32.92 33.2 32.55 32.87 1,121,178
04/19/2013 32.48 32.91 32.14 32.81 710,131
04/18/2013 32.08 32.55 31.74 32.43 704,929
04/17/2013 31.65 32.16 31.42 32.03 803,530
04/16/2013 30.91 31.84 30.85 31.82 639,371
04/15/2013 31.4 31.63 30.5 30.81 721,224
04/12/2013 31.29 31.68 31.06 31.59 329,795
04/11/2013 30.77 31.36 30.63 31.32 314,148
04/10/2013 30.64 31.1 30.64 30.74 402,985
04/09/2013 30.41 30.71 30.28 30.52 386,609
04/08/2013 30.49 30.79 30.09 30.44 290,876
04/05/2013 31.25 31.35 30.29 30.57 431,621
04/04/2013 30.69 31.15 30.69 31.04 344,088
04/03/2013 31.15 31.41 30.74 30.84 479,174
04/02/2013 30.85 31.15 30.796 31.1 456,346
04/01/2013 31.75 31.75 30.62 30.92 581,127
03/28/2013 32.2 32.24 31.3507 31.75 508,848
03/27/2013 31.66 32.28 31.291 32.21 400,551
03/26/2013 32.36 32.36 31.88 31.96 541,625
03/25/2013 32.77 33.32 32.25 32.34 764,316
03/22/2013 32.37 32.64 32.04 32.55 1,075,597
03/21/2013 31.77 32.42 31.7 32.25 1,056,978
03/20/2013 31.35 31.84 31.16 31.74 438,189
03/19/2013 31.18 31.32 30.85 31.26 422,182
03/18/2013 30.1 31.21 30.0862 31.1 726,015
03/15/2013 30.28 30.57 30.02 30.49 716,091
03/14/2013 30.44 30.48 30.14 30.25 614,067
03/13/2013 30.54 30.54 30.18 30.34 502,998
03/12/2013 30.21 30.57 30.14 30.55 495,203
03/11/2013 30.07 30.54 30 30.33 477,154
03/08/2013 30.36 30.64 29.96 30.16 452,569
03/07/2013 30 30.27 29.95 30.24 408,180
03/06/2013 29.64 30.05 29.63 29.91 431,473
03/05/2013 29.91 30.11 29.47 29.64 1,108,741
03/04/2013 29.82 30.1 29.36 29.71 719,851
03/01/2013 29.75 30.1 29.61 30 1,168,058
02/28/2013 30.24 30.44 29.98 29.98 654,304
02/27/2013 29.86 30.255 29.81 30.01 937,623
02/26/2013 30.61 30.87 29.51 29.96 1,125,817
02/25/2013 31.5 31.505 30.61 30.61 485,184
02/22/2013 31.23 31.56 31 31.32 522,973
02/21/2013 31.7 31.78 30.95 31.12 945,282
02/20/2013 32.15 32.15 31.68 31.74 648,184
02/19/2013 30.89 32.29 30.63 32.06 1,848,825
02/15/2013 30.38 30.809 30.24 30.69 728,142
02/14/2013 30.29 30.37 29.91 30.33 949,930
02/13/2013 30.09 30.56 29.88 30.54 743,910
02/12/2013 29.99 30.2 29.8 30 1,668,909
02/11/2013 29.9 30.18 29.812 29.95 1,155,897
02/08/2013 30.48 30.5 29.88 29.93 1,592,221
02/07/2013 31.36 32.2 30.15 30.41 6,382,797
02/06/2013 25.43 26.17 25.43 26.12 1,167,496
02/05/2013 25.65 26.24 25.33 25.53 1,135,691
02/04/2013 25.45 26.1 25.34 25.57 1,434,099
02/01/2013 25.38 25.74 25.11 25.62 1,175,655
01/31/2013 24.42 25.26 24.33 25.17 1,323,666
01/30/2013 24.17 24.79 24.153 24.4 1,031,185
01/29/2013 24.63 24.67 24.01 24.19 740,350
01/28/2013 24.59 25.19 24.44 24.64 689,387
01/25/2013 24.53 24.53 23.98 24.51 700,367
01/24/2013 23.67 24.66 23.62 24.43 1,096,032
01/23/2013 23.95 24.19 23.89 24 752,499
01/22/2013 24.08 24.17 23.85 24 769,613
01/18/2013 24.15 24.33 23.84 24.07 407,690
01/17/2013 24.11 24.4 23.9 24.15 524,400
01/16/2013 24.38 24.43 23.93 24 367,133
01/15/2013 23.66 24.54 23.63 24.39 592,943
01/14/2013 24.05 24.24 23.7 23.83 501,956
01/11/2013 23.92 24.18 23.68 24.05 640,939
01/10/2013 24.06 24.14 23.78 23.9 974,586
01/09/2013 24.61 24.69 22.87 24 2,660,135
01/08/2013 24.9 25.37 24.8005 25.24 1,481,096
01/07/2013 25.19 25.19 24.32 24.82 920,369
01/04/2013 24.72 25.3 24.67 25.25 762,182
01/03/2013 23.78 24.77 23.75 24.59 704,058
01/02/2013 24.17 24.41 23.495 23.82 992,773
12/31/2012 23.35 23.75 22.96 23.73 695,480
12/28/2012 23.3 23.6 22.98 23.42 661,550
12/27/2012 23.12 23.44 22.75 23.36 1,003,000
12/26/2012 23.32 23.37 22.84 23.12 693,563
12/24/2012 23.75 24.01 23.13 23.26 275,642
12/21/2012 24.01 24.14 23.44 23.73 2,040,973
12/20/2012 24.6 24.73 24.06 24.3 1,134,889
12/19/2012 25.53 25.69 24.59 24.62 775,561
12/18/2012 25.04 25.6 24.96 25.41 832,657
12/17/2012 25.15 25.31 24.87 25.04 922,602
12/14/2012 26.22 26.22 24.78 25.06 1,223,379
12/13/2012 25.92 26.15 25.64 25.8 585,704
12/12/2012 25.83 26.41 25.75 25.88 904,978
12/11/2012 26.67 26.84 25.68 25.78 1,493,700
12/10/2012 26.53 26.92 26.45 26.63 1,210,931
12/07/2012 26.38 26.66 26.22 26.63 575,059
12/06/2012 26.26 26.64 26.07 26.28 744,103
12/05/2012 25.91 26.465 25.82 26.27 1,108,212
12/04/2012 25.33 26.05 25.05 25.89 927,384
12/03/2012 26.15 26.15 24.87 25.34 1,267,496
11/30/2012 26.53 26.8 25.975 26.07 655,867
11/29/2012 26.17 26.74 25.96 26.51 496,682
11/28/2012 25.89 26.11 25.7 26.09 598,466
11/27/2012 25.96 26.54 25.88 26.26 621,311
11/26/2012 25.58 26.61 25.46 26.12 1,061,165
11/23/2012 25.36 25.87 25.1424 25.67 292,157
11/21/2012 25.32 25.7 25.17 25.38 729,312
11/20/2012 25.66 25.71 25 25.34 1,062,258
11/19/2012 25.59 25.83 25.34 25.77 1,040,831
11/16/2012 24.91 25.59 24.76 25.39 1,424,703
11/15/2012 24.35 25.1 24.32 24.99 1,138,308
11/14/2012 24.54 24.99 24.31 24.39 777,480
11/13/2012 24.6 24.84 24.42 24.53 752,040
11/12/2012 25.03 25.3774 24.37 24.65 667,796
11/09/2012 24.63 25.2 24.38 24.91 1,482,846
11/08/2012 25.76 25.76 24.68 24.76 1,016,717
11/07/2012 26.47 26.47 24.95 25.54 1,851,058
11/06/2012 26.45 27.26 26.2319 26.8 1,277,056
11/05/2012 26.91 26.91 26.19 26.3 1,404,567
11/02/2012 26.86 27.06 26.58 26.69 1,173,968
11/01/2012 26.27 26.99 26.15 26.73 1,444,245
10/31/2012 25.96 27.07 25.61 26.26 2,670,036
10/26/2012 23.69 26.68 23.53 26.01 8,416,825
10/25/2012 21.27 21.95 20.37 20.82 2,594,235
10/24/2012 21.85 21.91 21.105 21.18 1,524,738
10/23/2012 21.54 22.14 21.31 21.85 1,147,310
10/22/2012 21.38 22.409 21.38 21.76 1,758,438
10/19/2012 21.8 22.1 21.32 21.55 1,512,555
10/18/2012 22.12 22.54 21.45 21.86 3,044,451
10/17/2012 22 22.64 21.79 22.18 4,559,058
10/16/2012 23.54 23.68 22.85 23.21 1,988,317
10/15/2012 23.92 24.23 23.31 23.42 1,253,295
10/12/2012 24.35 24.4 23.3 23.72 1,039,257
10/11/2012 23.77 24.65 23.38 24.28 1,080,007
10/10/2012 23.96 24.31 23.46 23.56 1,258,669
10/09/2012 24.02 24.38 23.85 24 1,515,051
10/08/2012 23.75 24.5699 23.72 23.95 1,314,536
10/05/2012 23.88 24.1 23.74 23.88 931,804
10/04/2012 23.56 24.09 23.4 23.8 1,249,149
10/03/2012 24.06 24.31 23.27 23.46 1,746,557
10/02/2012 24.15 24.25 23.7201 23.97 1,715,925
10/01/2012 22.9 25.02 22.81 24.05 4,889,623
09/28/2012 22.84 23.2 22.35 22.76 18,660,580
09/27/2012 22.78 23.1 22.57 22.88 1,164,067
09/26/2012 22.38 23.04 22.38 22.64 1,379,236
09/25/2012 22.49 23.265 22.19 22.34 2,489,534
09/24/2012 23.03 23.365 22.92 23.18 1,579,656
09/21/2012 23.23 23.36 22.685 23.05 2,221,181
09/20/2012 23.2 23.29 22.87 23.2 1,259,817
09/19/2012 23.15 23.54 23.06 23.32 1,065,660
09/18/2012 22.85 23.33 22.85 23.26 1,169,091
09/17/2012 22.94 23.01 22.54 22.89 1,459,537
09/14/2012 22.53 23.26 22.301 23.02 1,283,972
09/13/2012 21.74 22.49 21.33 22.09 1,240,736
09/12/2012 21.8 22.17 21.58 21.69 1,247,171
09/11/2012 20.64 21.79 20.5 21.65 1,205,600
09/10/2012 21.33 21.55 20.57 20.59 1,212,220
09/07/2012 20.42 21.35 20.26 21.31 1,110,589
09/06/2012 20.23 20.98 20.23 20.5 1,875,384
09/05/2012 19.35 20.32 19.27 20.2 1,392,079
09/04/2012 19.34 19.48 18.61 19.2 1,235,089
08/31/2012 19.09 19.55 19 19.31 1,393,050
08/30/2012 18.55 19.135 18.55 18.98 1,288,400
08/29/2012 19.1 19.21 18.52 18.6 1,480,498
08/28/2012 18.98 19.2146 18.93 19.12 621,608
08/27/2012 19.01 19.15 18.79 19.02 776,887
08/24/2012 19.43 19.46 18.94 19.02 1,201,486
08/23/2012 19.99 20.06 19.38 19.43 756,079
08/22/2012 20.23 20.29 19.94 20.01 1,028,128
08/21/2012 19.93 20.36 19.93 20.22 1,343,000
08/20/2012 19.81 19.97 19.52 19.93 1,396,969
08/17/2012 20.07 20.29 19.65 19.9 1,370,979
08/16/2012 19.91 20.25 19.73 20.02 1,183,524
08/15/2012 19.55 19.91 19.34 19.86 1,019,662
08/14/2012 19.7 19.87 19.41 19.57 1,253,139
08/13/2012 19.17 19.85 19.14 19.63 1,259,412
08/10/2012 19.13 19.565 18.77 19.23 2,739,595
08/09/2012 19.69 20.02 19.51 19.87 1,446,803
08/08/2012 19.56 20.09 19.19 19.68 1,656,343
08/07/2012 19.61 20.18 19.54 19.64 1,558,215
08/06/2012 18.41 19.71 18.32 19.51 1,335,433
08/03/2012 18.87 18.98 18.34 18.35 1,516,696
08/02/2012 19.09 19.33 18.54 18.66 1,644,596
08/01/2012 19.72 19.79 19.29 19.31 1,296,514
07/31/2012 19.01 19.7 19 19.63 1,219,021
07/30/2012 19.75 20.09 18.93 19.04 1,629,327
07/27/2012 20.07 20.42 19.68 19.79 1,363,529
07/26/2012 19.8 20.37 18.15 19.94 3,361,930
07/25/2012 20.8 20.93 20.015 20.64 2,340,949
07/24/2012 19.64 21.06 19.31 20.8 11,053,250
07/23/2012 27.54 27.61 27.34 27.56 840,954
07/20/2012 28.08 28.23 27.71 27.88 610,053
07/19/2012 28.41 28.78 28 28.19 565,777
07/18/2012 28.54 28.9 28.02 28.32 631,031
07/17/2012 28.8 29.15 28.45 28.59 1,024,187
07/16/2012 29.09 29.25 28.91 29.06 598,943
07/13/2012 29.55 30.04 29.03 29.15 639,892
07/12/2012 29.68 29.83 29.22 29.59 345,953
07/11/2012 29.98 30.21 29.67 29.91 693,695
07/10/2012 31.02 31.21 29.68 29.9 466,354
07/09/2012 31.26 31.52 30.45 30.81 681,832
07/06/2012 31.17 31.67 31.17 31.51 350,504
07/05/2012 31.49 31.65 31.14 31.51 531,523
07/03/2012 31.11 31.65 31.09 31.58 310,351
07/02/2012 31.41 31.8 30.465 31.17 992,777
06/29/2012 30.62 31 30.62 30.97 893,535
06/28/2012 29.44 30.34 29.41 30.3 737,634
06/27/2012 29.32 29.73 29.25 29.65 917,823
06/26/2012 28.52 29.47 28.22 29.32 1,516,218
06/25/2012 27.06 27.7 26.92 27.69 1,269,271
06/22/2012 26.95 27.54 26.7 27.37 1,656,398
06/21/2012 27.53 27.61 26.78 26.85 812,832
06/20/2012 27 27.88 26.99 27.44 1,111,208
06/19/2012 26.67 26.93 26.5 26.85 929,751
06/18/2012 26.65 26.76 26.35 26.6 951,277
06/15/2012 26.74 27.08 26.47 26.84 951,382
06/14/2012 26.54 27 26.2501 26.66 781,281
06/13/2012 27.47 27.58 26.48 26.58 870,949
06/12/2012 28.44 28.46 27.22 27.55 960,953
06/11/2012 29.25 29.3974 28.2699 28.3 670,973
06/08/2012 28.69 29.22 28.28 29.06 398,643
06/07/2012 29.29 29.33 28.62 28.69 491,976
06/06/2012 28.27 29.46 28.22 28.9 760,648
06/05/2012 27.37 28.19 27.32 28.02 1,168,429
06/04/2012 27.03 27.66 26.99 27.5 1,175,806
06/01/2012 26.49 27.39 26.13 27.01 890,180
05/31/2012 27.48 27.56 26.5 27.33 1,265,076
05/30/2012 28.31 28.34 27.27 27.51 730,280
05/29/2012 28.48 28.97 28.38 28.59 445,102
05/25/2012 27.91 28.46 27.91 28.22 567,919
05/24/2012 28.33 28.33 27.69 27.9 685,010
05/23/2012 27.85 28.32 27.61 28.23 619,211
05/22/2012 28.92 28.9399 27.81 27.94 775,839
05/21/2012 28.69 28.86 28.16 28.84 589,071
05/18/2012 29.17 29.4 28.56 28.64 558,842
05/17/2012 29.44 29.67 29.04 29.05 575,434
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.