Quantcast

Historical Stock Prices

DLBS 
$21.6407
*  
0.0593
0.27%
Get DLBS Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading DLBS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 21.7 21.7 21.62 21.6407 855
09/20/2018 21.6 21.82 21.2385 21.7 4,285
09/19/2018 21.5 21.95 21.5 21.6701 4,226
09/18/2018 21.19 21.4 20.75 21.4 4,707
09/17/2018 21.09 21.16 20.306 20.87 4,627
09/14/2018 20.7 21 20.7 20.8 5,219
09/13/2018 20.7 20.7 19.9352 20.4 4,553
09/12/2018 20.44 20.44 20.44 20.44 1,052
09/11/2018 20.48 20.78 20.4169 20.4169 1,660
09/10/2018 18.52 20.25 14.82 20.25 3,682
09/07/2018 20.31 20.458 20.27 20.29 2,260
09/06/2018 20.414 20.414 20.414 20.414 550
09/05/2018 20.01 20.01 20.01 20.01 500
09/04/2018 19.84 20 19.4834 19.9 4,705
08/31/2018 19 19.56 19 19.48 92,716
08/30/2018 19.3819 19.3819 19.3138 19.3138 720
08/29/2018 19.7 19.7 19.7 19.7 100
08/28/2018 19.45 19.9805 19.45 19.61 2,196
08/27/2018 19.002 19.5622 19.002 19.32 2,835
08/24/2018 19.05 19.05 19.05 19.05 00
08/23/2018 19.09 19.09 19.05 19.05 1,142
08/22/2018 19.13 19.13 19.08 19.08 256
08/21/2018 19.2 19.4603 19.2 19.35 1,590
08/20/2018 19.2501 19.753 19.06 19.085 10,245
08/17/2018 19.25 19.9604 19.25 19.9604 928
08/16/2018 19.8 19.8425 19.5861 19.7901 2,100
08/15/2018 19.63 19.63 19.32 19.32 1,955
08/14/2018 20.0136 20.0136 20.0136 20.0136 100
08/13/2018 19.92 19.92 19.7501 19.7501 4,891
08/10/2018 20.04 20.87 19.74 19.92 8,834
08/09/2018 20.51 20.56 20.5 20.56 1,900
08/08/2018 20.67 20.7636 20.2383 20.74 1,826
08/07/2018 20.71 20.9369 20.71 20.8315 1,962
08/06/2018 19.899 20.54 19.899 20.54 3,049
08/03/2018 20.8 20.8253 20.62 20.6495 1,221
08/02/2018 20.97 21 20.761 20.9 1,626
08/01/2018 20.83 21.1 20.2414 21 6,315
07/31/2018 20.7799 20.7799 20.343 20.5282 1,730
07/30/2018 20.55 20.79 20.1913 20.79 4,400
07/27/2018 20.4878 20.5665 20.3482 20.5665 1,385
07/26/2018 20.1591 20.5779 20.1591 20.55 3,092
07/25/2018 20.115 20.7904 19.8071 20.56 1,965
07/24/2018 20.999 20.999 20.6485 20.6485 532
07/23/2018 19.8 20.5829 19.8 20.5829 7,149
07/20/2018 19.06 19.8 19.06 19.8 2,259
07/19/2018 19.06 19.4 19.06 19.237 3,573
07/18/2018 19.3626 19.4674 19.279 19.4674 1,752
07/17/2018 19.1654 19.43 19.1654 19.3311 2,310
07/16/2018 19.05 19.4695 19.05 19.23 1,154
07/13/2018 19.08 19.1754 19.08 19.16 584
07/12/2018 19.6753 19.7298 19.2826 19.3 3,960
07/11/2018 19.03 19.1499 19.03 19.0797 1,600
07/10/2018 19.31 19.419 19.31 19.419 2,224
07/09/2018 19.31 19.31 19.05 19.2203 3,705
07/06/2018 19 19 18.96 18.96 680
07/05/2018 19.25 19.29 19.05 19.16 6,941
07/03/2018 19.134 19.134 19.134 19.134 00
07/02/2018 19.134 19.134 19.134 19.134 00
06/29/2018 19.134 19.134 19.134 19.134 00
06/28/2018 19.134 19.134 19.134 19.134 00
06/27/2018 19.201 19.36 19.134 19.134 752
06/26/2018 19.675 19.675 19.675 19.675 00
06/25/2018 19.9 19.9 19.675 19.675 4,915
06/22/2018 19.91 20 18.4848 20 3,420
06/21/2018 20.2 20.2 20.2 20.2 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DLBS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio