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 30.52 30.72 30.18 30.24 1,065,217 -0.28(-0.91%)
May 28, 2015 30.64 30.64 30.27 30.52 693,998 -0.10(-0.33%)
May 27, 2015 30.45 30.69 30.26 30.62 1,365,262 +0.21(+0.70%)
May 26, 2015 31.05 31.06 30.36 30.41 732,519 -0.44(-1.44%)
May 22, 2015 30.83 30.85 30.85 30.85 723,071 +0.04(+0.12%)
May 21, 2015 31.20 31.24 30.75 30.81 790,168 -0.35(-1.13%)
May 20, 2015 31.32 31.44 31.08 31.17 619,012 -0.06(-0.21%)
May 19, 2015 31.09 31.46 31.05 31.23 928,811 -0.02(-0.06%)
May 18, 2015 31.03 31.33 30.75 31.25 629,439 +0.07(+0.24%)
May 15, 2015 30.97 31.24 30.79 31.18 413,181 +0.28(+0.90%)
May 14, 2015 30.52 30.92 30.38 30.90 476,054 +0.58(+1.92%)
May 13, 2015 30.81 30.99 30.24 30.32 515,620 -0.31(-1.00%)
May 12, 2015 30.40 30.72 30.15 30.62 451,497 -0.02(-0.06%)
May 11, 2015 31.07 31.28 30.57 30.64 489,801 -0.55(-1.78%)
May 08, 2015 31.20 31.74 31.02 31.19 694,598 +0.31(+0.99%)
May 07, 2015 30.49 30.94 30.39 30.89 638,374 +0.43(+1.43%)
May 06, 2015 30.59 30.75 30.27 30.45 994,185 -0.14(-0.45%)
May 05, 2015 31.15 31.33 30.56 30.59 1,036,790 -0.66(-2.10%)
May 04, 2015 31.24 31.24 31.19 31.25 1,046,523 +0.22(+0.72%)
May 01, 2015 30.53 31.28 30.51 31.03 1,350,942 +0.48(+1.57%)
Apr 30, 2015 30.93 31.05 30.38 30.55 1,006,754 -0.61(-1.96%)
Apr 29, 2015 31.55 31.72 30.96 31.16 946,501 -0.69(-2.18%)
Apr 28, 2015 31.67 31.88 31.45 31.85 1,144,806 +0.09(+0.29%)
Apr 27, 2015 31.76 32.06 31.67 31.76 1,702,750 +0.03(+0.09%)
Apr 24, 2015 31.34 31.83 31.16 31.73 1,493,473 +0.54(+1.72%)
Apr 23, 2015 30.90 31.26 30.87 31.19 1,049,074 +0.28(+0.90%)
Apr 22, 2015 30.85 31.12 30.65 30.92 1,124,081 +0.02(+0.06%)
Apr 21, 2015 31.21 31.31 30.75 30.90 876,689 -0.15(-0.48%)
Apr 20, 2015 30.80 31.35 30.80 31.05 1,961,073 +0.42(+1.36%)
Apr 17, 2015 30.82 31.08 30.43 30.63 1,100,854 -0.38(-1.22%)
Apr 16, 2015 30.97 31.20 30.84 31.01 497,646 -0.05(-0.15%)
Apr 15, 2015 31.30 31.61 31.03 31.05 523,939 -0.24(-0.77%)
Apr 14, 2015 31.34 31.42 31.17 31.30 915,919 +0.11(+0.36%)
Apr 13, 2015 31.33 31.38 31.09 31.18 715,351 -0.03(-0.09%)
Apr 10, 2015 31.43 31.83 31.08 31.21 1,043,265 +0.04(+0.12%)
Apr 09, 2015 31.85 31.94 31.15 31.18 679,117 -0.77(-2.40%)
Apr 08, 2015 32.03 32.28 31.85 31.94 835,106 -0.06(-0.17%)
Apr 07, 2015 32.58 32.58 31.97 32.00 1,072,458 -0.66(-2.01%)
Apr 06, 2015 32.35 32.69 32.35 32.65 699,642 +0.31(+0.97%)
Apr 02, 2015 32.12 32.34 32.34 32.34 865,414 +0.22(+0.69%)
Apr 01, 2015 32.03 32.29 31.79 32.12 1,426,427 +0.07(+0.23%)
Mar 31, 2015 31.97 32.18 31.91 32.04 1,225,900 -0.27(-0.83%)
Mar 30, 2015 32.07 32.39 31.83 32.31 1,224,416 +0.45(+1.42%)
Mar 27, 2015 31.68 31.90 31.47 31.86 1,575,376 +0.19(+0.61%)
Mar 26, 2015 31.91 32.09 31.54 31.67 1,665,533 -0.37(-1.15%)
Mar 25, 2015 32.65 32.94 31.93 32.03 1,297,088 -0.58(-1.79%)
Mar 24, 2015 32.78 32.89 32.52 32.62 1,347,210 -0.25(-0.76%)
Mar 23, 2015 32.81 33.14 32.66 32.87 672,487 +0.00(+0.00%)
Mar 20, 2015 32.37 32.91 32.16 32.87 1,591,144 +0.58(+1.80%)
Mar 19, 2015 32.20 32.49 32.07 32.28 631,211 -0.11(-0.34%)
Mar 18, 2015 31.66 32.48 31.51 32.40 574,608 +0.60(+1.89%)
Mar 17, 2015 31.78 31.92 31.58 31.79 373,258 -0.06(-0.17%)
Mar 16, 2015 31.70 31.98 31.66 31.85 899,174 +0.30(+0.94%)
Mar 13, 2015 31.53 31.72 31.27 31.55 573,012 -0.02(-0.06%)
Mar 12, 2015 31.37 31.68 31.19 31.57 1,259,780 +0.39(+1.25%)
Mar 11, 2015 31.33 31.39 30.98 31.18 1,260,226 -0.17(-0.53%)
Mar 10, 2015 31.42 31.51 31.09 31.35 961,450 -0.04(-0.12%)
Mar 09, 2015 31.23 31.47 31.08 31.39 1,217,735 +0.38(+1.22%)
Mar 06, 2015 32.08 32.08 30.96 31.01 1,820,587 -1.49(-4.58%)
Mar 05, 2015 32.54 32.82 32.43 32.50 700,080 +0.04(+0.11%)
Mar 04, 2015 32.99 33.02 32.38 32.46 1,062,102 -0.62(-1.87%)
Mar 03, 2015 33.16 33.31 32.79 33.08 1,095,704 -0.15(-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.