Quantcast

Historical Stock Prices

DTY 
$25.91
*  
0.13
0.5%
Get DTY Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading DTY 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

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 25.94 26.0374 25.89 25.91 16,066
05/17/2018 26.1 26.1 25.95 26.04 7,922
05/16/2018 25.99 26.21 25.92 26.01 18,892
05/15/2018 26.15 26.29 26.02 26.03 14,647
05/14/2018 26.23 26.29 25.99 26.29 7,459
05/11/2018 26.26 26.26 26.0441 26.23 12,424
05/10/2018 26.07 26.27 26.07 26.24 8,248
05/09/2018 26.22 26.29 26.07 26.07 10,237
05/08/2018 26.07 26.24 26.07 26.22 12,076
05/07/2018 26.0301 26.24 26.0301 26.21 10,911
05/04/2018 26.2 26.24 26 26.23 3,639
05/03/2018 25.9518 26.19 25.9101 26.19 19,918
05/02/2018 26.03 26.09 26 26.09 5,319
05/01/2018 25.91 25.99 25.874 25.99 13,512
04/30/2018 25.82 25.99 25.738 25.98 19,306
04/27/2018 25.83 25.83 25.691 25.83 8,498
04/26/2018 25.66 25.82 25.66 25.82 9,716
04/25/2018 25.94 25.94 25.37 25.77 28,832
04/24/2018 25.97 25.97 25.8001 25.8617 9,861
04/23/2018 25.84 25.9762 25.8 25.93 13,254
04/20/2018 25.9848 26.03 25.84 25.84 17,794
04/19/2018 26.02 26.0381 25.94 26.0051 4,335
04/18/2018 26.08 26.08 25.98 25.99 8,350
04/17/2018 25.97 26.1001 25.97 26.07 9,403
04/16/2018 26.03 26.09 25.93 25.99 14,011
04/13/2018 25.98 26.08 25.91 25.92 47,494
04/12/2018 26.025 26.09 25.98 25.98 7,016
04/11/2018 26.04 26.05 25.986 26 11,723
04/10/2018 26.0142 26.05 25.98 26.0291 3,791
04/09/2018 26.05 26.07 25.98 25.99 11,673
04/06/2018 26.09 26.2345 26.04 26.1136 7,503
04/05/2018 26.175 26.31 26.15 26.15 11,481
04/04/2018 26.0818 26.31 26.07 26.31 15,155
04/03/2018 26.26 26.26 26.1179 26.1179 3,017
04/02/2018 26.15 26.25 26.15 26.1887 6,617
03/29/2018 26.11 26.28 26.11 26.15 3,957
03/28/2018 26.1322 26.289 26.09 26.1301 8,276
03/27/2018 26.077 26.26 26.05 26.26 15,051
03/26/2018 26.2032 26.26 26.05 26.05 8,627
03/23/2018 26.27 26.27 26.1021 26.2114 5,633
03/22/2018 26.1001 26.2569 26.02 26.21 10,662
03/21/2018 26.22 26.26 26.13 26.19 13,290
03/20/2018 26.15 26.29 26.13 26.15 11,873
03/19/2018 26.23 26.29 26.1376 26.29 11,906
03/16/2018 26.34 26.34 26.25 26.25 5,703
03/15/2018 26.33 26.34 26.2507 26.33 9,549
03/14/2018 26.218 26.2966 26.17 26.21 4,530
03/13/2018 26.27 26.37 26.17 26.2 9,285
03/12/2018 26.39 26.39 26.1931 26.37 9,921
03/09/2018 26.31 26.39 26.2825 26.39 10,288
03/08/2018 26.31 26.43 26.31 26.34 11,331
03/07/2018 26.345 26.42 26.17 26.31 20,609
03/06/2018 26.23 26.45 26.15 26.42 8,286
03/05/2018 26.34 26.34 25.88 26.29 6,137
03/02/2018 26.17 26.4466 26.17 26.2 15,276
03/01/2018 26.4418 26.4418 26.1232 26.27 8,535
02/28/2018 26.535 26.5562 26.38 26.41 15,502
02/27/2018 26.39 26.55 26.35 26.5 35,300
02/26/2018 26.49 26.6123 26.48 26.48 8,606
02/23/2018 26.19 26.48 26.19 26.48 14,556
02/22/2018 26.02 26.27 26.02 26.27 15,700
02/21/2018 26 26.2142 26 26.2 17,303
02/20/2018 25.95 26.1612 25.95 26 27,868
*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