Quantcast

Historical Stock Prices

DTJ 
$26.15
*  
0.03
0.11%
Get DTJ Alerts
*Delayed - data as of Aug. 23, 2019  -  Find a broker to begin trading DTJ now
Exchange:NYSE
Industry: Public Utilities
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-MAY-2019 TO 23-AUG-2019

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.
08/23/2019 26.15 26.155 26.13 26.15 7,224
08/22/2019 26.1 26.18 26.08 26.18 10,953
08/21/2019 26.04 26.19 26.04 26.17 43,049
08/20/2019 26.04 26.15 26.0295 26.07 9,897
08/19/2019 26.15 26.15 26 26 15,658
08/16/2019 26.18 26.1807 26.0705 26.15 11,178
08/15/2019 26.08 26.17 26.02 26.16 20,258
08/14/2019 26.18 26.23 26.114 26.23 17,296
08/13/2019 26.09 26.29 26 26.23 16,723
08/12/2019 26.22 26.22 25.74 26.06 34,256
08/09/2019 26.06 26.2057 26.06 26.2 8,696
08/08/2019 26.09 26.18 26.02 26.15 13,818
08/07/2019 26.13 26.199 26.0306 26.04 16,039
08/06/2019 26.17 26.23 26.07 26.14 4,286
08/05/2019 26.12 26.1805 26.03 26.03 5,461
08/02/2019 26.324 26.4 26.21 26.22 15,611
08/01/2019 26.38 26.4101 26.22 26.33 11,828
07/31/2019 26.32 26.42 26.2 26.42 132,354
07/30/2019 26.03 26.35 26.03 26.35 21,607
07/29/2019 26.1359 26.28 26.1175 26.2 17,906
07/26/2019 26.11 26.19 26.0825 26.18 9,363
07/25/2019 26.12 26.12 25.99 26.11 17,751
07/24/2019 25.99 26.1 25.92 26.1 49,560
07/23/2019 25.94 25.97 25.9 25.97 18,911
07/22/2019 25.8792 25.95 25.8792 25.95 25,577
07/19/2019 25.92 25.97 25.87 25.93 34,035
07/18/2019 25.92 25.9477 25.92 25.94 57,115
07/17/2019 25.877 25.96 25.871 25.96 65,999
07/16/2019 25.86 25.96 25.86 25.9 17,698
07/15/2019 25.86 25.91 25.86 25.91 3,024
07/12/2019 25.866 25.9 25.85 25.9 9,322
07/11/2019 25.86 25.8953 25.85 25.85 10,512
07/10/2019 25.851 25.91 25.85 25.9 12,372
07/09/2019 25.85 25.89 25.7613 25.88 6,564
07/08/2019 25.889 25.89 25.78 25.78 3,803
07/05/2019 25.8592 25.89 25.8024 25.83 3,456
07/03/2019 25.88 25.9 25.77 25.89 6,089
07/02/2019 25.85 25.9 25.766 25.88 15,898
07/01/2019 25.91 25.93 25.7 25.78 19,441
06/28/2019 25.88 25.97 25.81 25.96 146,752
06/27/2019 25.94 25.94 25.837 25.88 37,764
06/26/2019 25.86 25.95 25.86 25.95 51,688
06/25/2019 25.99 25.99 25.81 25.9 29,706
06/24/2019 25.8 25.9 25.8 25.9 12,948
06/21/2019 25.96 25.96 25.73 25.9 9,225
06/20/2019 25.79 25.9 25.7 25.9 15,515
06/19/2019 25.77 26 25.71 25.71 33,479
06/18/2019 25.89 25.95 25.84 25.9 11,469
06/17/2019 25.86 25.905 25.85 25.9 7,547
06/14/2019 25.69 25.86 25.69 25.85 7,616
06/13/2019 25.74 25.8552 25.72 25.75 15,471
06/12/2019 25.75 25.86 25.75 25.81 6,039
06/11/2019 25.95 25.95 25.75 25.79 7,515
06/10/2019 25.86 25.9 25.7801 25.86 19,411
06/07/2019 25.86 25.933 25.8 25.81 42,837
06/06/2019 25.99 25.99 25.85 25.86 13,741
06/05/2019 26.12 26.12 25.9 25.91 21,492
06/04/2019 26.1 26.24 26.06 26.12 13,382
06/03/2019 26.03 26.16 26.0279 26.1 31,868
05/31/2019 25.7 26.18 25.7 26.1 127,546
05/30/2019 25.71 25.7999 25.68 25.77 6,607
05/29/2019 25.64 25.7216 25.64 25.65 10,660
05/28/2019 25.86 25.86 25.65 25.69 32,028
05/24/2019 25.89 25.89 25.7 25.79 10,725
05/23/2019 25.69 25.74 25.64 25.69 18,250
*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