Quantcast

Historical Stock Prices

DPW 
$0.7904
*  
0.0196
2.42%
Get DPW Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading DPW now
Exchange:AMEX
Industry: Capital Goods
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 18-FEB-2018 TO 18-MAY-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.
05/18/2018 0.8 0.83 0.78 0.7904 1,212,597
05/17/2018 0.79 0.81 0.769 0.81 1,477,356
05/16/2018 0.76 0.8065 0.75 0.7801 5,125,982
05/15/2018 0.88 0.8989 0.856 0.893 676,439
05/14/2018 0.85 0.9 0.8428 0.87 752,183
05/11/2018 0.84 0.89 0.8301 0.8671 1,041,748
05/10/2018 0.84 0.86 0.825 0.856 1,418,955
05/09/2018 0.83 0.89 0.81 0.84 1,989,395
05/08/2018 0.84 0.844 0.8 0.8178 2,475,567
05/07/2018 0.91 0.91 0.84 0.8639 2,475,881
05/04/2018 0.97 0.9769 0.9111 0.93 2,894,837
05/03/2018 0.97 0.99 0.93 0.9571 3,450,128
05/02/2018 1 1.01 0.932 0.9401 1,807,871
05/01/2018 0.98 0.98 0.9415 0.9601 1,419,051
04/30/2018 0.976 1.04 0.92 1 4,433,109
04/27/2018 0.955 0.9899 0.935 0.959 2,391,746
04/26/2018 0.96 0.98 0.92 0.9369 2,063,984
04/25/2018 1.02 1.029 0.9201 0.9705 3,626,061
04/24/2018 1.06 1.07 0.98 1.04 6,516,093
04/23/2018 1.08 1.1 0.9952 1 3,487,105
04/20/2018 1.12 1.14 1 1.03 4,728,286
04/19/2018 1.12 1.14 0.9917 1.03 3,037,489
04/18/2018 1.2 1.2205 1.08 1.1 4,033,723
04/17/2018 1.28 1.39 1.22 1.24 5,951,473
04/16/2018 1.21 1.25 1.07 1.15 3,151,480
04/13/2018 1.4 1.5 1.17 1.21 16,242,450
04/12/2018 0.9 1.24 0.89 1.2 14,891,160
04/11/2018 0.782 0.84 0.762 0.8297 1,228,794
04/10/2018 0.774 0.799 0.765 0.782 931,956
04/09/2018 0.7982 0.8037 0.765 0.785 935,306
04/06/2018 0.8405 0.8405 0.78 0.7997 1,964,613
04/05/2018 0.8223 0.87 0.7905 0.84 3,319,768
04/04/2018 0.8 0.8323 0.76 0.809 2,154,177
04/03/2018 0.778 0.86 0.74 0.84 2,769,223
04/02/2018 0.77 0.8199 0.7502 0.7607 869,683
03/29/2018 0.83 0.84 0.7618 0.8 1,891,556
03/28/2018 0.84 0.8715 0.8 0.83 1,960,619
03/27/2018 0.98 0.98 0.85 0.89 2,012,514
03/26/2018 1 1.01 0.9616 0.9999 1,375,452
03/23/2018 1.1 1.12 1 1.03 2,971,870
03/22/2018 1.04 1.05 0.97 0.98 1,853,350
03/21/2018 1.01 1.09 0.97 1.09 4,789,431
03/20/2018 1.09 1.111 0.922 1.05 4,740,790
03/19/2018 1.18 1.18 1.09 1.11 2,019,896
03/16/2018 1.21 1.24 1.16 1.23 1,716,624
03/15/2018 1.32 1.32 1.25 1.29 1,588,591
03/14/2018 1.31 1.32 1.27 1.32 1,782,054
03/13/2018 1.39 1.4 1.28 1.31 2,838,168
03/12/2018 1.32 1.4 1.27 1.38 5,692,118
03/09/2018 1.35 1.39 1.27 1.27 2,363,918
03/08/2018 1.3 1.34 1.2874 1.29 1,206,699
03/07/2018 1.35 1.38 1.25 1.27 1,640,963
03/06/2018 1.4 1.44 1.35 1.38 1,042,105
03/05/2018 1.4 1.46 1.35 1.42 2,532,021
03/02/2018 1.5 1.5 1.35 1.41 1,796,227
03/01/2018 1.52 1.526 1.43 1.45 1,647,750
02/28/2018 1.56 1.56 1.5 1.5 2,041,705
02/27/2018 1.8 1.84 1.6 1.61 3,138,165
02/26/2018 1.72 1.74 1.69 1.69 1,487,986
02/23/2018 1.78 1.78 1.63 1.66 1,537,629
02/22/2018 1.74 1.77 1.66 1.73 1,215,567
02/21/2018 1.68 1.88 1.63 1.78 2,768,552
02/20/2018 2.03 2.08 1.91 2.0097 5,577,880
*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