Historical Stock Prices

DV 
$39.9
*  
0.89
 negative 
2.28%
Get DV Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 39.02 40.1999 39.02 39.9 517,217
04/16/2014 38.75 39.21 38.52 39.01 652,859
04/15/2014 38.44 38.88 38.15 38.37 649,631
04/14/2014 38.71 38.89 37.91 38.4 549,524
04/11/2014 38.9 39.28 38.345 38.49 305,349
04/10/2014 40.13 40.48 39.06 39.21 215,182
04/09/2014 40.3 40.41 39.32 40.21 274,727
04/08/2014 39.88 40.42 39.59 40.2 340,317
04/07/2014 41.5 41.82 39.5 39.75 718,623
04/04/2014 42.67 42.67 41.33 41.64 529,571
04/03/2014 42.06 42.35 41.78 42.28 860,293
04/02/2014 42.75 43.22 41.99 42.09 548,748
04/01/2014 42.5 43.16 42.47 43.01 676,481
03/31/2014 40.51 42.87 40.42 42.39 740,639
03/28/2014 40.2 41.09 40.02 40.27 266,265
03/27/2014 40.43 40.86 39.97 40.09 276,757
03/26/2014 40.94 40.94 40.1 40.32 183,135
03/25/2014 40.73 41.2 40.09 40.68 181,194
03/24/2014 41.29 41.56 40.34 40.54 274,493
03/21/2014 41.68 42 41.05 41.16 523,648
03/20/2014 40.3 41.46 39.91 41.44 333,840
03/19/2014 40.79 40.87 40.2 40.4 236,374
03/18/2014 40.1 41.01 39.92 40.79 375,729
03/17/2014 39.99 40.54 39.51 40 428,355
03/14/2014 39.89 40 39.14 39.8 762,263
03/13/2014 39.92 40.04 39.62 40.02 313,153
03/12/2014 39.76 40.5 39.51 39.87 512,799
03/11/2014 40.9 40.9 39.85 40.02 261,523
03/10/2014 40.58 41.01 40.28 40.8 245,573
03/07/2014 41.27 41.59 40.88 40.98 227,312
03/06/2014 41.22 41.39 40.85 41.03 344,443
03/05/2014 41.28 41.38 40.81 41.09 350,326
03/04/2014 41.46 42.2 41.14 41.25 510,070
03/03/2014 41.42 42.3 40.94 41.07 872,957
02/28/2014 42.41 42.72 41.748 42.01 475,111
02/27/2014 41.85 42.595 41.51 42.42 589,212
02/26/2014 42.08 42.34 41.76 42.03 751,612
02/25/2014 41.54 42.01 41.14 41.97 850,778
02/24/2014 40.33 41.9 40.33 41.51 1,035,203
02/21/2014 37.88 40.9 37.85 40.26 1,726,809
02/20/2014 37.39 37.81 37.09 37.75 634,544
02/19/2014 37.13 37.5 36.812 37.39 650,946
02/18/2014 36.69 37.44 36.53 37.28 536,019
02/14/2014 36.14 36.77 35.5925 36.66 511,153
02/13/2014 35.21 36.37 35.21 36.16 561,094
02/12/2014 34.98 35.64 34.94 35.56 909,269
02/11/2014 34.62 35.17 34.4 35.05 579,836
02/10/2014 35.01 35.16 34.04 34.62 559,257
02/07/2014 35.52 35.63 34.89 35.05 491,728
02/06/2014 34.295 35.33 34.13 35.3 581,119
02/05/2014 36.34 37.17 34.06 34.41 1,560,374
02/04/2014 35.47 36.62 35.23 36.12 1,033,875
02/03/2014 36.17 36.33 35.07 35.33 896,958
01/31/2014 36.44 36.69 36.1 36.14 610,709
01/30/2014 37.15 37.67 36.65 36.93 724,644
01/29/2014 37.29 37.29 36.511 36.85 664,825
01/28/2014 37.41 37.94 37.08 37.72 475,257
01/27/2014 37.65 37.98 37.02 37.6 739,171
01/24/2014 39.15 39.15 37.8 37.85 465,542
01/23/2014 39.62 39.67 39.15 39.43 458,126
01/22/2014 39.89 40.22 39.57 39.91 735,823
01/21/2014 39.81 39.99 39.49 39.76 550,827
01/17/2014 39.45 39.94 39.15 39.51 814,439
01/16/2014 38.44 39.47 38.27 39.4 627,781
01/15/2014 38.05 38.68 37.96 38.52 519,156
01/14/2014 37.54 38.36 37.46 38 681,026
01/13/2014 37.88 38.03 37.32 37.58 606,230
01/10/2014 37.76 37.98 37.381 37.97 561,951
01/09/2014 38.07 38.56 37.63 37.76 563,431
01/08/2014 36.34 38.29 36.22 38.19 1,737,438
01/07/2014 34.35 36.025 34.1673 35.93 821,592
01/06/2014 34.59 34.81 34.23 34.27 797,513
01/03/2014 34.92 34.92 34.03 34.44 566,307
01/02/2014 35.49 35.51 34.42 34.98 472,942
12/31/2013 35.25 35.69 35.18 35.5 239,603
12/30/2013 35.28 35.53 35.07 35.26 324,884
12/27/2013 35.25 35.67 35.12 35.36 140,894
12/26/2013 35 35.37 35 35.16 135,125
12/24/2013 34.69 35.28 34.69 35.03 124,710
12/23/2013 35 35.01 34.215 34.63 482,337
12/20/2013 34.8 34.98 34.68 34.85 678,146
12/19/2013 34.8 34.93 34.53 34.78 731,652
12/18/2013 34.25 34.89 34.1 34.8 683,290
12/17/2013 34.28 34.28 33.59 34.05 623,233
12/16/2013 34.06 34.61 33.75 34.32 397,080
12/13/2013 34.21 34.3 33.76 34.02 323,256
12/12/2013 34.85 34.85 34.07 34.11 355,228
12/11/2013 35.79 36.1 34.64 35.19 720,444
12/10/2013 35.2 36.06 35.2 35.73 307,357
12/09/2013 35.5 35.68 35.3 35.33 436,477
12/06/2013 35.59 35.78 35.3 35.46 307,948
12/05/2013 35.17 35.61 35.08 35.25 344,039
12/04/2013 34.93 35.52 34.75 35.27 396,154
12/03/2013 35.23 35.8 35.12 35.29 612,034
12/02/2013 35.58 36.02 35.37 35.57 426,854
11/29/2013 35.16 35.76 34.98 35.54 209,735
11/27/2013 35.32 35.32 34.93 35.14 353,806
11/26/2013 35.61 35.78 35.31 35.33 189,152
11/25/2013 35.67 36.11 35.57 35.64 206,218
11/22/2013 35.54 35.71 35.03 35.57 293,743
11/21/2013 35.37 35.83 35.1875 35.54 347,087
11/20/2013 35.48 35.53 35.1 35.19 302,589
11/19/2013 35.51 35.63 35.04 35.39 336,795
11/18/2013 35.84 36.05 35.29 35.42 329,616
11/15/2013 35.88 36.08 35.6823 35.82 288,569
11/14/2013 36.49 36.79 35.85 35.89 240,130
11/13/2013 35.75 36.68 35.75 36.5 724,896
11/12/2013 35.69 36.03 35.69 35.84 171,583
11/11/2013 35.66 35.98 35.39 35.74 232,038
11/08/2013 34.95 35.92 34.95 35.81 437,641
11/07/2013 35.55 35.78 34.82 35 635,757
11/06/2013 35.34 35.76 34.98 35.66 482,726
11/05/2013 35.23 35.68 34.66 35.21 492,360
11/04/2013 34.94 35.49 34.67 35.36 807,228
11/01/2013 35.9 36.09 34.9 34.91 1,408,252
10/31/2013 37.4 37.5 35.88 35.9 1,270,526
10/30/2013 38.31 38.84 37.53 37.57 776,285
10/29/2013 37.13 38.42 37.08 38.3 1,295,690
10/28/2013 37.08 37.17 36.83 37.07 946,076
10/25/2013 36.14 37.31 35.75 37.18 1,602,212
10/24/2013 35.24 36.56 35.15 36.19 1,368,694
10/23/2013 34.22 35.07 34.1 35.02 2,245,750
10/22/2013 33.42 33.89 33.38 33.78 1,144,367
10/21/2013 33.28 33.35 33.13 33.24 843,334
10/18/2013 33.09 33.36 32.93 33.2 313,884
10/17/2013 32.22 33 31.5901 32.99 539,678
10/16/2013 32.31 32.48 32.01 32.28 378,077
10/15/2013 32.53 32.53 32.05 32.2 540,835
10/14/2013 31.69 32.58 31.61 32.56 524,655
10/11/2013 31.51 32.01 31.238 31.93 270,268
10/10/2013 30.95 31.67 30.95 31.66 367,883
10/09/2013 30.18 30.8 30.11 30.63 456,865
10/08/2013 30.35 30.64 30.07 30.09 440,115
10/07/2013 30.74 30.74 30.355 30.38 369,868
10/04/2013 30.48 31.07 30.38 30.89 212,366
10/03/2013 30.97 31.0499 30.26 30.53 901,157
10/02/2013 30.8 31.03 30.51 30.96 414,419
10/01/2013 30.5 31.4 30.5 31.04 685,087
09/30/2013 30.13 30.75 30 30.56 627,347
09/27/2013 30 30.5 30 30.32 255,976
09/26/2013 30.41 30.45 29.99 30.18 307,160
09/25/2013 30.34 30.47 29.95 30.33 646,729
09/24/2013 30.84 30.84 30.3 30.37 320,081
09/23/2013 30.72 31.05 30.64 30.79 413,678
09/20/2013 31.37 31.38 30.77 30.78 626,553
09/19/2013 31.7 31.7 31.4 31.42 299,244
09/18/2013 31.65 31.88 31.45 31.7 403,547
09/17/2013 31.73 31.9599 31.648 31.69 337,501
09/16/2013 31.98 32.17 31.75 31.77 584,641
09/13/2013 32.14 32.14 31.52 31.78 302,199
09/12/2013 32.27 32.33 31.75 31.99 291,298
09/11/2013 31.51 32.455 31.51 32.22 493,556
09/10/2013 31.68 31.71 31.42 31.59 400,398
09/09/2013 31.15 31.6 31.1201 31.48 396,365
09/06/2013 31.06 31.5 30.74 31.01 299,028
09/05/2013 31.33 31.71 30.98 30.99 582,493
09/04/2013 30.45 31.78 30.32 31.26 1,357,629
09/03/2013 30.32 30.84 30.13 30.48 1,200,180
08/30/2013 30.28 30.28 29.68 30.01 608,495
08/29/2013 29.48 30.36 29.42 30.21 401,832
08/28/2013 29.18 29.88 29.065 29.56 374,340
08/27/2013 29.51 29.71 28.87 29.16 348,050
08/26/2013 29.48 29.88 29.26 29.75 296,200
08/23/2013 28.59 29.45 28.45 29.41 303,900
08/22/2013 28.33 28.94 28.31 28.53 221,394
08/21/2013 28.71 28.71 28 28.32 476,495
08/20/2013 28.32 28.98 28.31 28.76 247,607
08/19/2013 28.89 29.03 28.23 28.33 346,661
08/16/2013 28.89 29.12 28.75 28.91 519,624
08/15/2013 29.02 29.41 28.74 29.01 459,172
08/14/2013 28.69 29.5 28.64 29.37 427,643
08/13/2013 29.1 29.12 28.42 28.71 805,104
08/12/2013 29.27 29.36 28.788 29.1 1,013,794
08/09/2013 30.27 30.27 29.27 29.55 1,966,926
08/08/2013 32.68 33.08 31.66 31.84 734,537
08/07/2013 31.72 32.825 31.44 32.65 888,269
08/06/2013 31.53 32 31.0521 31.84 507,364
08/05/2013 30.56 31.66 30.44 31.66 600,477
08/02/2013 30.6 30.76 29.79 30.64 646,070
08/01/2013 30.27 31.72 30.22 30.63 1,211,956
07/31/2013 29.93 30.3 29.92 30.08 557,101
07/30/2013 30.25 30.39 29.84 29.95 558,941
07/29/2013 30.19 30.7 30.07 30.23 311,909
07/26/2013 30.16 30.33 29.8 30.19 354,456
07/25/2013 30 30.41 29.85 30.15 779,757
07/24/2013 30.8 30.95 29.92 30.04 609,032
07/23/2013 30.73 31.28 30.17 30.78 757,698
07/22/2013 31.23 31.43 30.985 31 478,670
07/19/2013 31.88 32.3 30.98 31.12 760,249
07/18/2013 31.79 32.34 31.64 31.91 515,852
07/17/2013 32.66 32.69 31.57 31.77 564,168
07/16/2013 33.47 33.47 32.47 32.67 527,583
07/15/2013 33.08 33.5875 32.73 33.32 226,054
07/12/2013 33.18 33.35 32.565 33.09 256,480
07/11/2013 33.25 33.57 32.42 33.12 949,079
07/10/2013 32.52 33.56 32.36 33.25 418,438
07/09/2013 32.64 32.66 31.85 32.54 590,271
07/08/2013 32.03 32.58 31.95 32.44 246,928
07/05/2013 31.63 31.95 31.4 31.87 255,831
07/03/2013 31.56 31.76 31.1 31.43 253,543
07/02/2013 31.58 32.05 31.52 31.77 469,969
07/01/2013 31.09 32.03 30.98 31.62 522,810
06/28/2013 30.87 31.29 30.86 31.02 923,078
06/27/2013 30.01 31.34 30.01 31.02 708,022
06/26/2013 29.91 30.22 29.45 29.93 585,876
06/25/2013 29.05 30.72 28.985 29.91 481,780
06/24/2013 28.94 29.13 28.67 28.8 448,616
06/21/2013 29.23 29.31 28.93 29.25 615,402
06/20/2013 29.12 29.33 28.92 29.07 347,431
06/19/2013 29.36 29.59 29.27 29.35 371,575
06/18/2013 29.08 29.77 29.08 29.3 468,732
06/17/2013 29.38 29.59 28.86 29.01 435,283
06/14/2013 29.44 29.99 28.99 29.2 264,797
06/13/2013 29.64 29.64 29.17 29.41 381,373
06/12/2013 30.43 30.74 29.67 29.68 290,665
06/11/2013 30.52 30.95 29.99 30.23 323,403
06/10/2013 30.23 31.48 30.23 31 389,045
06/07/2013 29.66 30.15 29.66 30.11 331,234
06/06/2013 29.65 29.88 29.28 29.56 400,084
06/05/2013 30 30.549 29.51 29.6 613,599
06/04/2013 30.5 30.77 29.96 30.2 398,994
06/03/2013 31.36 31.38 30.18 30.6 361,970
05/31/2013 31.57 32.23 31.21 31.23 428,450
05/30/2013 31.11 31.61 31.08 31.6 217,776
05/29/2013 31.02 31.43 30.77 31.03 303,083
05/28/2013 31.59 31.845 30.84 31.18 276,460
05/24/2013 30.74 31.4 30.46 31.27 304,373
05/23/2013 30.72 31.02 30.18 30.86 459,217
05/22/2013 31.26 31.7099 30.62 30.83 599,738
05/21/2013 31.08 31.81 31.08 31.2 363,356
05/20/2013 31.14 31.48 30.76 31.08 481,230
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
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.

Research your brokers before you trade


Want to trade FX?