Quantcast

Historical Stock Prices

DPG 
$15.38
*  
0.09
0.59%
Get DPG Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading DPG now
Exchange:NYSE

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 17-MAY-2018 TO 17-AUG-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.
08/17/2018 15.28 15.38 15.27 15.38 32,466
08/16/2018 15.22 15.32 15.22 15.29 43,281
08/15/2018 15.21 15.27 15.1364 15.26 86,090
08/14/2018 15.25 15.29 15.235 15.27 55,009
08/13/2018 15.27 15.36 15.2 15.2 51,519
08/10/2018 15.29 15.4 15.29 15.36 77,117
08/09/2018 15.22 15.33 15.1552 15.3 80,421
08/08/2018 15.31 15.3164 15.2 15.3 59,548
08/07/2018 15.35 15.3725 15.22 15.32 63,310
08/06/2018 15.25 15.364 15.205 15.3 95,104
08/03/2018 15.12 15.36 15.08 15.33 152,697
08/02/2018 14.9 15.16 14.9 15.13 90,317
08/01/2018 14.91 15 14.85 15 85,417
07/31/2018 14.86 14.98 14.85 14.97 65,767
07/30/2018 14.91 14.999 14.81 14.89 97,279
07/27/2018 14.96 15.0467 14.9 14.9 91,724
07/26/2018 14.9 15.1327 14.9 15.02 163,365
07/25/2018 14.67 14.93 14.67 14.9 88,880
07/24/2018 14.82 14.8537 14.66 14.69 99,833
07/23/2018 14.7 14.82 14.7 14.79 87,794
07/20/2018 14.85 14.93 14.74 14.74 82,365
07/19/2018 14.71 14.92 14.71 14.91 88,308
07/18/2018 14.62 14.7 14.6113 14.66 68,320
07/17/2018 14.76 14.7901 14.67 14.67 60,806
07/16/2018 14.74 14.84 14.74 14.75 42,450
07/13/2018 14.66 14.8 14.58 14.75 112,105
07/12/2018 14.69 14.77 14.65 14.68 98,278
07/11/2018 14.71 14.77 14.65 14.66 84,754
07/10/2018 14.68 14.81 14.68 14.74 128,591
07/09/2018 14.74 14.88 14.65 14.68 160,796
07/06/2018 14.42 14.7 14.42 14.62 101,783
07/05/2018 14.27 14.48 14.27 14.44 123,478
07/03/2018 14.26 14.4066 14.26 14.26 81,977
07/02/2018 14.25 14.39 14.23 14.29 105,914
06/29/2018 14.33 14.42 14.2719 14.37 154,245
06/28/2018 14.17 14.34 14.16 14.28 136,249
06/27/2018 14.28 14.39 14.2 14.2 86,562
06/26/2018 14.1 14.23 14.1 14.2 87,261
06/25/2018 14.2 14.24 14.11 14.12 92,436
06/22/2018 14.21 14.34 14.2021 14.22 61,745
06/21/2018 14.21 14.2199 14.14 14.18 94,131
06/20/2018 14.06 14.25 14.06 14.24 143,603
06/19/2018 14.04 14.08 13.99 14.06 95,908
06/18/2018 14.05 14.14 13.99 14.06 189,968
06/15/2018 14.15 14.18 14.07 14.11 83,742
06/14/2018 14.22 14.32 14.22 14.25 65,477
06/13/2018 14.69 14.73 14.56 14.58 131,998
06/12/2018 14.73 14.79 14.67 14.75 92,949
06/11/2018 14.57 14.74 14.44 14.7 105,123
06/08/2018 14.6 14.65 14.5 14.58 54,061
06/07/2018 14.53 14.66 14.4905 14.66 162,318
06/06/2018 14.63 14.63 14.51 14.55 99,296
06/05/2018 14.65 14.69 14.59 14.69 91,959
06/04/2018 14.61 14.67 14.57 14.63 66,153
06/01/2018 14.65 14.665 14.54 14.61 71,280
05/31/2018 14.54 14.67 14.54 14.63 89,587
05/30/2018 14.45 14.61 14.45 14.61 108,046
05/29/2018 14.4 14.45 14.3 14.4 74,181
05/25/2018 14.49 14.52 14.37 14.45 205,831
05/24/2018 14.57 14.62 14.49 14.54 83,084
05/23/2018 14.58 14.6 14.51 14.53 135,491
05/22/2018 14.61 14.71 14.6 14.62 87,852
05/21/2018 14.5 14.63 14.45 14.63 80,774
05/18/2018 14.46 14.49 14.41 14.46 129,365
05/17/2018 14.48 14.51 14.37 14.43 113,739
*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?

Smart Portfolio