Quantcast
 
 
 
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 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 52.14 52.38 51.86 52.2182 657,802
09/20/2018 51.97 52.25 51.96 52.24 78,735
09/19/2018 52.43 52.45 51.96 51.96 52,288
09/18/2018 52.75 52.99 52.7 52.8 4,262
09/17/2018 54.9419 54.9419 52.8 53 73,971
09/14/2018 52.71 52.84 52.6 52.8 2,775
09/13/2018 53.02 53.02 52.5 52.5 5,490
09/12/2018 53.48 53.78 53.37 53.66 30,397
09/11/2018 53.755 53.9 53.47 53.52 17,628
09/10/2018 53.6273 53.839 53.6273 53.7 47,386
09/07/2018 53.579 53.7099 53.4 53.55 14,355
09/06/2018 53.38 53.896 53.35 53.8329 4,950
09/05/2018 52.96 53.59 52.96 53.59 79,774
09/04/2018 53.382 53.4 52.95 52.95 69,443
08/31/2018 53.2032 53.3902 52.86 52.86 59,154
08/30/2018 53.05 53.39 53.04 53.3265 6,473
08/29/2018 53.15 53.26 52.84 53.24 48,708
08/28/2018 52.9927 53.25 52.9229 53.25 17,440
08/27/2018 53.31 53.38 52.93 53.3 4,253
08/24/2018 52.96 53.39 52.85 53.39 11,599
08/23/2018 53.05 53.46 52.85 52.85 46,998
08/22/2018 53.37 53.37 52.99 53.0672 2,825
08/21/2018 53.45 53.72 53.3902 53.65 5,584
08/20/2018 53.91 53.91 53.46 53.749 4,484
08/17/2018 53.75 53.87 53.71 53.74 2,422
08/16/2018 53.31 53.54 53.194 53.5 10,369
08/15/2018 53.292 53.58 53.292 53.31 45,623
08/14/2018 53.26 53.27 53.075 53.1169 27,367
08/13/2018 53.075 53.26 52.85 53.26 53,561
08/10/2018 53.1 53.1 53.1 53.1 133,082
08/09/2018 53.15 53.26 53.15 53.26 54,092
08/08/2018 52.65 53.64 52.6 52.81 52,876
08/07/2018 53.17 53.17 52.7537 53.05 6,577
08/06/2018 52.75 53.33 52.75 53.33 360,085
08/03/2018 52.34 52.97 52.34 52.82 53,692
08/02/2018 52.29 52.29 52.29 52.29 577
08/01/2018 52.53 52.53 52.04 52.04 2,095
07/31/2018 53.5 53.5 52.3 52.77 3,783
07/30/2018 52.8 52.8 52.17 52.41 53,815
07/27/2018 52.88 52.88 52.08 52.8 65,507
07/26/2018 52.4 52.515 52.4 52.495 27,356
07/25/2018 52.46 52.5 52.15 52.22 42,782
07/24/2018 52.24 52.31 51.46 51.46 38,548
07/23/2018 52.047 52.24 52.02 52.02 41,831
07/20/2018 51.836 52.24 51.836 52.24 2,529
07/19/2018 51.54 52.23 51.54 52.1956 84,239
07/18/2018 51.8419 51.85 51.8419 51.85 252
07/17/2018 52.0464 52.16 52.0464 52.0526 65,197
07/16/2018 51.99 52.21 51.98 51.99 178,769
07/13/2018 52.11 52.15 51.9954 52.1109 14,885
07/12/2018 52.03 52.09 51.93 52.07 57,184
07/11/2018 51.816 52.08 51.816 52.006 85,347
07/10/2018 51.6 51.84 51.2782 51.84 105,867
07/09/2018 51.56 51.99 51.12 51.55 6,573
07/06/2018 51.75 52.2596 51.75 51.89 6,406
07/05/2018 51.97 51.97 51.78 51.9 2,667
07/03/2018 51.64 51.9 51.61 51.7966 52,219
07/02/2018 51.9 51.92 51.61 51.92 59,714
06/29/2018 51.55 51.86 51.4 51.7 45,550
06/28/2018 51.43 51.96 51.26 51.36 135,054
06/27/2018 51.12 51.76 51.09 51.68 79,139
06/26/2018 51.29 51.55 51.2881 51.3136 2,516
06/25/2018 50.63 51.33 50.54 51.1894 91,030
06/22/2018 50.871 51.02 50.47 50.796 1,997
06/21/2018 50.3 50.65 50.19 50.55 46,906
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DTV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio