Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Duck Creek Technologies Inc (NY: DCT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 33.01 33.23 32.64 32.71 984,824 -0.30(-0.91%)
May 28, 2015 33.14 33.14 32.74 33.01 641,621 -0.11(-0.33%)
May 27, 2015 32.94 33.20 32.73 33.12 1,262,224 +0.23(+0.70%)
May 26, 2015 33.58 33.60 32.84 32.89 677,235 -0.48(-1.44%)
May 22, 2015 33.35 33.37 33.37 33.37 668,500 +0.04(+0.12%)
May 21, 2015 33.75 33.79 33.26 33.33 730,533 -0.38(-1.13%)
May 20, 2015 33.88 34.01 33.62 33.71 572,295 -0.07(-0.21%)
May 19, 2015 33.63 34.03 33.59 33.78 858,713 -0.02(-0.06%)
May 18, 2015 33.56 33.89 33.26 33.80 581,935 +0.08(+0.24%)
May 15, 2015 33.50 33.79 33.30 33.72 381,998 +0.30(+0.90%)
May 14, 2015 33.01 33.44 32.86 33.42 440,126 +0.63(+1.92%)
May 13, 2015 33.32 33.52 32.71 32.79 476,706 -0.33(-1.00%)
May 12, 2015 32.88 33.23 32.61 33.12 417,422 -0.02(-0.06%)
May 11, 2015 33.61 33.83 33.07 33.14 452,835 -0.60(-1.78%)
May 08, 2015 33.75 34.33 33.56 33.74 642,176 +0.33(+0.99%)
May 07, 2015 32.98 33.47 32.87 33.41 590,195 +0.47(+1.43%)
May 06, 2015 33.09 33.26 32.74 32.94 919,153 -0.15(-0.45%)
May 05, 2015 33.69 33.89 33.05 33.09 958,542 -0.71(-2.10%)
May 04, 2015 33.79 33.79 33.74 33.80 967,541 +0.24(+0.72%)
May 01, 2015 33.02 33.83 33.00 33.56 1,248,985 +0.52(+1.57%)
Apr 30, 2015 33.46 33.59 32.85 33.04 930,773 -0.66(-1.96%)
Apr 29, 2015 34.13 34.31 33.48 33.70 875,068 -0.75(-2.18%)
Apr 28, 2015 34.26 34.48 34.02 34.45 1,058,406 +0.10(+0.29%)
Apr 27, 2015 34.35 34.68 34.26 34.35 1,574,241 +0.03(+0.09%)
Apr 24, 2015 33.90 34.43 33.70 34.32 1,380,759 +0.58(+1.72%)
Apr 23, 2015 33.42 33.81 33.39 33.74 969,899 +0.30(+0.90%)
Apr 22, 2015 33.37 33.66 33.15 33.44 1,039,245 +0.02(+0.06%)
Apr 21, 2015 33.76 33.87 33.26 33.42 810,524 -0.16(-0.48%)
Apr 20, 2015 33.31 33.91 33.31 33.58 1,813,068 +0.45(+1.36%)
Apr 17, 2015 33.34 33.62 32.91 33.13 1,017,771 -0.41(-1.22%)
Apr 16, 2015 33.50 33.74 33.36 33.54 460,088 -0.05(-0.15%)
Apr 15, 2015 33.86 34.19 33.56 33.59 484,397 -0.26(-0.77%)
Apr 14, 2015 33.90 33.99 33.71 33.85 846,794 +0.12(+0.36%)
Apr 13, 2015 33.89 33.94 33.63 33.73 661,363 -0.03(-0.09%)
Apr 10, 2015 34.00 34.43 33.62 33.76 964,529 +0.04(+0.12%)
Apr 09, 2015 34.45 34.55 33.69 33.72 627,863 -0.83(-2.40%)
Apr 08, 2015 34.65 34.91 34.45 34.55 772,080 -0.06(-0.17%)
Apr 07, 2015 35.24 35.24 34.58 34.61 991,518 -0.71(-2.01%)
Apr 06, 2015 34.99 35.36 34.99 35.32 646,839 +0.34(+0.97%)
Apr 02, 2015 34.74 34.98 34.98 34.98 800,100 +0.24(+0.69%)
Apr 01, 2015 34.65 34.93 34.39 34.74 1,318,773 +0.08(+0.23%)
Mar 31, 2015 34.58 34.81 34.51 34.66 1,133,380 -0.29(-0.83%)
Mar 30, 2015 34.69 35.03 34.43 34.95 1,132,008 +0.49(+1.42%)
Mar 27, 2015 34.27 34.50 34.04 34.46 1,456,480 +0.21(+0.61%)
Mar 26, 2015 34.51 34.71 34.12 34.25 1,539,833 -0.40(-1.15%)
Mar 25, 2015 35.32 35.63 34.53 34.65 1,199,195 -0.63(-1.79%)
Mar 24, 2015 35.46 35.57 35.18 35.28 1,245,534 -0.27(-0.76%)
Mar 23, 2015 35.49 35.85 35.33 35.55 621,734 +0.00(+0.00%)
Mar 20, 2015 35.01 35.60 34.78 35.55 1,471,058 +0.63(+1.80%)
Mar 19, 2015 34.83 35.14 34.69 34.92 583,573 -0.12(-0.34%)
Mar 18, 2015 34.24 35.13 34.08 35.04 531,242 +0.65(+1.89%)
Mar 17, 2015 34.37 34.53 34.16 34.39 345,088 -0.06(-0.17%)
Mar 16, 2015 34.29 34.59 34.24 34.45 831,312 +0.32(+0.94%)
Mar 13, 2015 34.10 34.31 33.82 34.13 529,766 -0.02(-0.06%)
Mar 12, 2015 33.93 34.27 33.74 34.15 1,164,703 +0.42(+1.25%)
Mar 11, 2015 33.89 33.95 33.51 33.73 1,165,115 -0.18(-0.53%)
Mar 10, 2015 33.99 34.08 33.63 33.91 888,888 -0.04(-0.12%)
Mar 09, 2015 33.78 34.04 33.62 33.95 1,125,831 +0.41(+1.22%)
Mar 06, 2015 34.70 34.70 33.49 33.54 1,683,185 -1.61(-4.58%)
Mar 05, 2015 35.20 35.50 35.08 35.15 647,244 +0.04(+0.11%)
Mar 04, 2015 35.68 35.72 35.02 35.11 981,944 -0.67(-1.87%)
Mar 03, 2015 35.87 36.03 35.47 35.78 1,013,010 -0.16(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.